Datasets:

ainewtrend01
/

StockDataBase

Dataset card Data Studio Files Files and versions

Split (1)

train · 39.6k rows

Ticker string	Date timestamp[ns]	Close float64	High float64	Low float64	Open float64	Volume int64	SMA10 float64	SMA20 float64	SMA25 float64	SMA50 float64	SMA75 float64	SMA100 float64	SMA200 float64	EMA9 float64	EMA10 float64	EMA12 float64	EMA21 float64	EMA25 float64	EMA50 float64	EMA75 float64	EMA100 float64	EMA200 float64	WMA10 float64	WMA20 float64	WMA25 float64	WMA50 float64	WMA75 float64	WMA100 float64	WMA200 float64	HMA9 float64	HMA10 float64	HMA14 float64	HMA25 float64	HMA50 float64	HMA75 float64	HMA100 float64	HMA200 float64	MACD float64	MACD_Signal float64	ADX float64	+DI float64	-DI float64	Tenkan_Sen float64	Kijun_Sen float64	Senkou_Span_A float64	Senkou_Span_B float64	RSI float64	Lowest_Low float64	Highest_High float64	Stoch_K float64	Stoch_D float64	CCI float64	WilliamsR float64	OBV float64	CMF float64	A/D Line int64	VWAP float64	Bollinger_Mid float64	Bollinger_Std float64	Bollinger_High float64	Bollinger_Low float64	ATR float64	EMA_Mid float64	Keltner_Upper float64	Keltner_Lower float64	Donchian_High float64	Donchian_Low float64	Donchian_Mid float64	Pivot Point float64	S1 float64	S2 float64	R1 float64	R2 float64	Fib_23 float64	Fib_38 float64	Fib_50 float64	Fib_61 float64	Fib_78 float64	Support float64	Resistance float64	Declining Stocks int64	McClellan Oscillator float64	Call Volume int64	Put Volume int64
ATO	2024-02-01T00:00:00	111.52401	111.552903	109.135376	109.838484	638,600	109.407948	110.627787	110.957284	110.276066	108.71352	107.931099	109.567559	110.031821	110.023627	110.040086	110.198901	110.218151	109.87117	109.526081	109.331492	108.751798	109.836379	109.889848	110.241969	110.562111	109.931057	109.130017	109.192645	110.889037	110.74675	110.320052	108.452271	110.083111	111.401366	112.122799	108.741467	-0.176976	-0.242109	19.596422	18.13934	18.484039	109.135372	110.589737	110.467706	107.37719	51.51515	106.640792	112.333058	85.786877	59.515948	3.675591	-14.213123	101,892,200	0.053379	210	81.182834	110.627787	2.194717	115.017221	106.238353	1.843756	110.187776	113.875289	106.500263	114.538681	106.640792	110.589737	110.130638	108.631323	107.520482	111.241479	112.740794	112.674779	111.521687	110.589737	109.657786	108.33094	106.640792	114.538681	0	0.029705	638,600	0
ATO	2024-02-02T00:00:00	109.578423	110.801637	108.499691	110.435639	774,700	109.474406	110.443342	110.874452	110.307929	108.743305	107.937372	109.579158	109.941142	109.942681	109.969061	110.142494	110.168941	109.85969	109.527459	109.336381	108.760024	109.867374	109.789909	110.135902	110.534752	109.953818	109.162637	109.192753	110.780163	110.765642	110.628492	108.816886	109.963017	111.291179	112.060456	108.807934	-0.200694	-0.233826	18.756699	16.046333	18.776549	109.135372	110.589737	110.590505	107.37719	43.184843	106.640792	111.629952	58.880257	63.468586	-29.08223	-41.119743	101,117,500	0.079419	209	81.194679	110.443342	2.114767	114.672876	106.213809	1.974471	110.129742	114.078685	106.1808	114.538681	106.640792	110.589737	110.73743	109.921956	108.319902	112.339483	113.154957	112.674779	111.521687	110.589737	109.657786	108.33094	106.640792	114.538681	1	-0.024968	0	774,700
ATO	2024-02-05T00:00:00	107.661743	108.894584	107.132011	108.55748	780,300	109.343416	110.144763	110.708789	110.326704	108.741414	107.924956	109.575792	109.485262	109.527965	109.614089	109.916971	109.976079	109.773496	109.478361	109.30322	108.749095	109.537799	109.524994	109.888771	110.43098	109.925356	109.157179	109.173674	109.829169	110.028766	110.263225	108.979708	109.779165	111.14692	111.975939	108.868009	-0.369887	-0.261038	18.891633	14.580734	22.167743	109.135372	110.589737	110.590509	107.37719	42.384108	106.640792	111.629952	20.463382	55.043505	-81.780543	-79.536618	100,337,200	0.043776	208	81.205794	110.144763	2.061563	114.267889	106.021637	2.003366	109.894695	113.901426	105.887963	114.538681	106.640792	110.589737	109.626583	108.45153	107.324638	110.753476	111.928529	112.674779	111.521687	110.589737	109.657786	108.33094	106.640792	114.538681	1	-0.071588	0	780,300
ATO	2024-02-06T00:00:00	107.690628	107.835103	106.756364	107.392052	1,171,800	109.257694	109.805731	110.551216	110.318324	108.750745	107.899632	109.567708	109.126335	109.193904	109.318172	109.714576	109.800275	109.691815	109.431315	109.271288	108.738563	109.237292	109.291267	109.656605	110.327605	109.897703	109.152539	109.154917	108.540567	108.950056	109.50612	108.974857	109.546331	110.967792	111.87129	108.922419	-0.495927	-0.308016	19.24069	13.974624	22.693803	109.193158	110.589737	110.222099	107.37719	46.627951	106.640792	111.629952	21.042335	33.461991	-87.651232	-78.957665	101,509,000	0.067613	209	81.222487	109.805731	1.860336	113.526403	106.085059	1.896731	109.684784	113.478245	105.891322	114.432731	106.640792	110.536762	107.896113	106.897642	106.13354	108.660214	109.658685	112.593834	111.456211	110.536762	109.617313	108.308267	106.640792	114.432731	0	-0.011091	1,171,800	0
ATO	2024-02-07T00:00:00	107.806213	109.087215	106.563739	109.087215	1,227,500	109.357863	109.496076	110.358584	110.316976	108.784314	107.864945	109.562043	108.862311	108.941596	109.085563	109.541089	109.646886	109.61787	109.38855	109.242276	108.729286	108.973387	109.100837	109.445451	110.22909	109.872847	109.150689	109.137389	107.502459	108.013466	108.723285	108.857911	109.279445	110.76115	111.749245	108.971931	-0.579804	-0.362373	18.467445	17.353493	20.542541	109.096846	110.55121	110.418142	107.37719	48.161717	106.563739	111.629952	24.524709	22.010142	-63.414211	-75.475291	102,736,500	0.057659	210	81.240027	109.496076	1.626271	112.748617	106.243535	1.968281	109.505872	113.442434	105.569311	114.403843	106.563739	110.483791	107.427365	107.019627	106.348626	108.098366	108.506104	112.553579	111.408924	110.483791	109.558659	108.241522	106.563739	114.403843	0	0.04069	0	1,227,500
ATO	2024-02-08T00:00:00	108.769371	108.875319	107.24758	107.353528	819,200	109.262511	109.249989	110.162485	110.322562	108.847556	107.852799	109.557228	108.843723	108.910283	109.036918	109.470932	109.579385	109.584595	109.372255	109.232912	108.729685	108.866388	109.031627	109.323204	110.1684	109.872454	109.168598	109.129502	107.357486	107.629048	108.272296	108.738349	109.020419	110.550385	111.619328	109.020598	-0.562078	-0.402314	17.749431	16.281364	19.273387	109.096846	110.55121	110.714957	107.37719	49.462378	106.563739	111.629952	43.536102	29.701049	-36.403228	-56.463898	103,555,700	0.111481	211	81.252144	109.249989	1.297143	111.844274	106.655704	1.991672	109.435729	113.419073	105.452385	113.421434	106.563739	109.992587	107.819056	106.550897	105.295581	109.074372	110.342531	111.803018	110.801795	109.992587	109.183379	108.031286	106.563739	113.421434	0	0.084759	819,200	0
ATO	2024-02-09T00:00:00	108.942749	109.328014	108.441903	108.441903	745,100	109.205684	109.140189	109.989502	110.334312	108.925733	107.847264	109.553043	108.863528	108.916186	109.02243	109.422916	109.530413	109.559425	109.360953	109.227166	108.731805	108.80825	109.002366	109.229378	110.11429	109.874959	109.190181	109.123388	107.846702	107.773943	108.103692	108.667395	108.784514	110.342434	111.484689	109.06914	-0.527955	-0.427443	16.699619	17.497987	18.599707	109.096846	110.55121	111.143561	107.579454	49.893398	106.563739	111.629952	46.958342	38.339718	-7.29739	-53.041658	104,300,800	0.148917	212	81.263225	109.140189	1.219466	111.579122	106.701257	1.956586	109.388779	113.301951	105.475607	112.333058	106.563739	109.448399	108.297423	107.719528	106.669685	109.347266	109.925162	110.971499	110.129179	109.448399	108.767619	107.798374	106.563739	112.333058	0	0.122014	745,100	0
ATO	2024-02-12T00:00:00	109.799957	110.088907	108.81754	109.087223	918,500	109.180642	109.053987	109.836167	110.371876	109.004119	107.854222	109.56457	109.050814	109.076871	109.14205	109.457192	109.551147	109.568857	109.372505	109.238508	108.742434	108.916299	109.065201	109.214797	110.093335	109.897965	109.228849	109.125845	108.748936	108.432415	108.262431	108.699056	108.601603	110.15587	111.355211	109.120924	-0.426822	-0.427319	15.893738	19.668079	17.646634	109.096846	110.55121	111.172454	107.608346	54.476622	106.563739	111.629952	63.878441	51.457628	22.027119	-36.121559	105,219,300	0.187526	213	81.277295	109.053987	1.09686	111.247707	106.860267	1.935259	109.427939	113.298457	105.55742	111.629952	106.563739	109.096846	108.904222	108.48043	108.018111	109.366541	109.790332	110.434326	109.694659	109.096846	108.499033	107.647909	106.563739	111.629952	0	0.153257	918,500	0
ATO	2024-02-13T00:00:00	107.632843	109.559158	106.390369	109.462844	633,600	108.91481	108.941779	109.56263	110.332193	109.05769	107.838839	109.560115	108.76722	108.814321	108.909864	109.291342	109.403585	109.492935	109.326725	109.206713	108.731393	108.634881	108.929854	109.045311	109.985922	109.861879	109.224465	109.106623	108.904041	108.656385	108.243597	108.632562	108.417429	109.952047	111.207801	109.166965	-0.515598	-0.444974	16.029345	17.132607	24.548636	108.971636	110.464525	111.41806	107.608346	52.874336	106.390369	111.629952	23.713221	44.850001	-38.555946	-76.286779	104,585,700	0.20826	212	81.286256	108.941779	1.122718	111.187215	106.696343	1.989609	109.256977	113.236196	105.277758	111.629952	106.390369	109.010161	109.568802	109.048696	108.297434	110.320063	110.840169	110.393411	109.628432	109.010161	108.39189	107.51164	106.390369	111.629952	1	0.079204	0	633,600
ATO	2024-02-14T00:00:00	108.817543	109.11612	107.430594	107.681017	700,700	108.822348	108.953337	109.355359	110.315435	109.121829	107.859402	109.56536	108.777284	108.814907	108.895661	109.24827	109.358505	109.466449	109.313325	109.199007	108.73225	108.617197	108.918022	108.987996	109.926524	109.855559	109.243845	109.099235	108.86969	108.782123	108.357397	108.57353	108.277746	109.761557	111.058717	109.21176	-0.484771	-0.452934	16.155267	16.032307	22.972061	108.596003	110.41155	111.596237	107.690211	46.428645	106.390369	111.629952	46.323798	44.638487	-16.146404	-53.676202	105,286,400	0.251378	213	81.296604	108.953337	1.120053	111.193444	106.713231	1.893982	109.215126	113.00309	105.427163	111.629952	106.390369	109.010161	107.86079	106.162422	104.692001	109.331211	111.029579	110.393411	109.628432	109.010161	108.39189	107.51164	106.390369	111.629952	0	0.115492	700,700	0
ATO	2024-02-15T00:00:00	110.060013	110.368223	109.116123	109.116123	719,100	108.675948	109.041948	109.210116	110.302914	109.236197	107.899945	109.574882	109.03383	109.04129	109.074792	109.322064	109.412467	109.489726	109.332975	109.216056	108.745462	108.842226	109.02342	109.042201	109.916507	109.880248	109.287422	109.104157	109.117224	109.087767	108.73722	108.611231	108.213994	109.606891	110.922697	109.260363	-0.355979	-0.433543	15.292902	19.903645	21.597802	108.379296	110.397106	112.044106	107.690211	52.002794	106.390369	111.629952	70.036939	46.691319	41.131639	-29.963061	106,005,500	0.219878	214	81.307695	109.041948	1.134637	111.311223	106.772673	1.931132	109.295592	113.157855	105.433328	111.629952	106.390369	109.010161	108.454752	107.793385	106.769226	109.47891	110.140278	110.393411	109.628432	109.010161	108.39189	107.51164	106.390369	111.629952	0	0.145941	719,100	0
ATO	2024-02-16T00:00:00	109.751801	110.291174	109.125754	109.462858	1,012,100	108.693286	109.083846	109.154638	110.304263	109.342374	107.940944	109.593485	109.177424	109.170473	109.178947	109.361131	109.43857	109.500004	109.343997	109.226665	108.755475	109.037836	109.091025	109.083869	109.894895	109.893817	109.324092	109.105917	109.507589	109.458555	109.19687	108.704342	108.205683	109.476209	110.798489	109.311195	-0.275604	-0.401955	14.492135	18.984442	20.600358	108.379296	109.905902	112.044106	107.690211	48.892077	106.390369	111.629952	64.154557	60.171765	35.718054	-35.845443	104,993,400	0.199799	213	81.323123	109.083846	1.145081	111.374008	106.793684	1.93182	109.33904	113.20268	105.4754	111.629952	106.390369	109.010161	109.848119	109.328016	108.596019	110.580116	111.10022	110.393411	109.628432	109.010161	108.39189	107.51164	106.390369	111.629952	1	0.071245	1,012,100	0
ATO	2024-02-20T00:00:00	109.501381	111.398802	109.366539	109.867378	843,300	108.87725	109.110333	109.073733	110.284229	109.429657	108.012909	109.607956	109.242216	109.230638	109.228552	109.373881	109.443401	109.500058	109.348138	109.232105	108.762897	109.184762	109.13079	109.110541	109.863409	109.898001	109.354992	109.105001	109.830925	109.675354	109.508093	108.822608	108.232472	109.360352	110.683417	109.363176	-0.229467	-0.367457	13.958458	21.819004	18.95631	108.894586	109.361714	112.044106	107.690211	47.071471	106.390369	111.629952	59.375177	64.522224	53.722735	-40.624823	104,150,100	0.154959	212	81.335852	109.110333	1.148471	111.407274	106.813391	1.980666	109.354501	113.315833	105.39317	111.629952	106.390369	109.010161	109.722909	109.154645	108.55749	110.320065	110.888329	110.393411	109.628432	109.010161	108.39189	107.51164	106.390369	111.629952	1	0.007024	0	843,300
ATO	2024-02-21T00:00:00	110.464539	110.753481	109.501381	109.828851	831,900	109.154641	109.206168	109.097234	110.287312	109.516904	108.099478	109.603403	109.48668	109.454984	109.418704	109.473032	109.52195	109.537881	109.377517	109.25651	108.779829	109.47336	109.259762	109.217526	109.87048	109.925235	109.403539	109.113524	110.178803	110.028872	109.841943	109.05864	108.315282	109.272851	110.586325	109.419995	-0.113873	-0.31674	13.462901	20.721742	18.003011	108.894586	109.010161	112.060962	107.723685	52.598767	106.390369	111.552903	78.918015	67.482583	61.296109	-21.081985	104,982,000	0.167999	213	81.348827	109.206168	1.178637	111.563441	106.848894	1.883662	109.460219	113.227543	105.692895	111.629952	106.390369	109.010161	110.088908	108.779013	108.056645	110.811276	112.121171	110.393411	109.628432	109.010161	108.39189	107.51164	106.390369	111.629952	0	0.05208	831,900	0
ATO	2024-02-22T00:00:00	109.982956	110.38748	108.86569	109.48211	922,100	109.372315	109.365089	109.153098	110.301374	109.563175	108.186491	109.59833	109.585935	109.550979	109.505512	109.519389	109.557412	109.555334	109.39345	109.270895	108.7918	109.623963	109.333742	109.285659	109.858545	109.937499	109.440835	109.1173	110.312823	110.244472	110.095436	109.319614	108.427282	109.20152	110.499297	109.479116	-0.060426	-0.265478	12.506578	19.381407	19.410264	108.894586	109.010161	111.704591	108.287895	43.883803	106.390369	111.398802	71.730751	70.007981	32.029894	-28.269249	104,059,900	0.23595	212	81.362958	109.365089	1.044407	111.453902	107.276276	1.825185	109.510003	113.160373	105.859634	111.629952	106.390369	109.010161	110.2398	109.726119	108.9877	110.97822	111.491901	110.393411	109.628432	109.010161	108.39189	107.51164	106.390369	111.629952	1	-0.009658	922,100	0
ATO	2024-02-23T00:00:00	109.376709	110.6086	109.357305	109.987804	733,100	109.433049	109.34778	109.196654	110.306008	109.599961	108.267251	109.588809	109.54409	109.519293	109.485696	109.506418	109.543512	109.54833	109.393009	109.27299	108.79762	109.624762	109.334848	109.30286	109.822283	109.932592	109.464404	109.115095	110.140472	110.158365	110.180002	109.520515	108.543501	109.133661	110.413549	109.538177	-0.066225	-0.225627	11.781157	19.292997	18.406798	108.894586	109.010161	111.109845	108.450472	49.104196	106.390369	111.398802	59.626229	70.091665	34.441819	-40.373771	103,326,800	0.136804	211	81.373944	109.34778	1.041028	111.429835	107.265724	1.69854	109.497309	112.894389	106.100228	111.629952	106.390369	109.010161	109.745375	109.10327	108.223585	110.625061	111.267166	110.393411	109.628432	109.010161	108.39189	107.51164	106.390369	111.629952	1	-0.062395	0	733,100
ATO	2024-02-26T00:00:00	108.270912	109.153604	107.688909	109.153604	682,500	109.365865	109.285775	109.170937	110.281206	109.632076	108.367267	109.570738	109.289454	109.292315	109.298806	109.394099	109.44562	109.498235	109.36348	109.253147	108.792379	109.413464	109.23229	109.231649	109.742475	109.897617	109.464477	109.101982	109.478377	109.625241	109.868851	109.576187	108.619826	109.051252	110.316731	109.592519	-0.158225	-0.212147	11.974445	17.945371	24.025822	108.894586	109.010161	110.801639	108.823427	52.915266	106.390369	111.398802	37.547532	56.301504	-61.347535	-62.452468	102,644,300	0.152503	210	81.383761	109.285775	1.067391	111.420556	107.150993	1.644354	109.380509	112.669217	106.091802	111.629952	106.390369	109.010161	109.780871	108.953143	108.529576	110.204438	111.032167	110.393411	109.628432	109.010161	108.39189	107.51164	106.390369	111.629952	1	-0.107174	0	682,500
ATO	2024-02-27T00:00:00	109.15361	109.240914	108.173913	108.688016	498,200	109.301231	109.240936	109.178215	110.213379	109.68667	108.461	109.553257	109.262286	109.267096	109.276468	109.372237	109.423158	109.48472	109.357958	109.251176	108.795973	109.374872	109.219702	109.230316	109.698256	109.885026	109.480048	109.097831	108.940649	109.185767	109.522964	109.577671	108.682562	108.969997	110.219509	109.645031	-0.158087	-0.201335	12.078807	17.50218	22.935136	109.414698	109.010161	110.801639	108.823427	56.472383	106.390369	111.398802	55.171767	50.781843	-24.029184	-44.828233	103,142,500	0.157676	211	81.391157	109.240936	1.05231	111.345557	107.136316	1.643515	109.3589	112.64593	106.071869	111.629952	106.390369	109.010161	108.371142	107.588679	106.906446	109.053375	109.835837	110.393411	109.628432	109.010161	108.39189	107.51164	106.390369	111.629952	0	-0.044923	498,200	0
ATO	2024-02-29T00:00:00	109.522217	110.152708	109.240917	109.716213	1,189,100	109.516985	109.169666	109.308438	110.150968	109.789158	108.60299	109.526265	109.28602	109.286498	109.289443	109.362191	109.406817	109.471157	109.355304	109.253331	108.806054	109.34945	109.237448	109.248007	109.628539	109.863273	109.511963	109.092991	108.854342	108.886374	109.142575	109.489424	108.78079	108.821606	110.03039	109.742635	-0.12768	-0.180245	10.989046	19.519478	20.555635	109.543856	109.010161	110.767929	108.823427	53.508987	106.390369	111.398802	62.531485	57.173091	42.40927	-37.468515	103,712,200	0.142243	211	81.418186	109.169666	1.017924	111.205514	107.133819	1.521599	109.350913	112.394112	106.307715	111.552903	106.390369	108.971636	109.150374	108.429345	107.772982	109.806737	110.527766	110.334545	109.580815	108.971636	108.362457	107.495151	106.390369	111.552903	0	-0.030819	0	1,189,100
ATO	2024-03-01T00:00:00	109.34761	109.832608	107.921716	109.24091	578,300	109.445744	109.060846	109.293426	110.136528	109.826576	108.658404	109.517874	109.298338	109.29761	109.298392	109.360866	109.402262	109.466312	109.355102	109.255198	108.811443	109.318655	109.254395	109.25102	109.597035	109.851653	109.526708	109.091213	109.146104	109.029246	109.100072	109.469932	108.82119	108.763766	109.939462	109.787872	-0.113582	-0.166913	11.33182	17.891244	24.599657	109.543856	109.010161	110.310425	108.823427	51.886829	106.390369	111.398802	59.045239	58.464248	1.382679	-40.954761	103,133,900	0.122121	210	81.42681	109.060846	0.856526	110.773898	107.347794	1.594798	109.350599	112.540195	106.161003	111.398802	106.390369	108.894586	109.638614	109.12452	108.726823	110.036311	110.550405	110.216812	109.485581	108.894586	108.303591	107.462174	106.390369	111.398802	1	-0.078804	578,300	0
ATO	2024-03-04T00:00:00	111.239105	111.5689	108.949915	108.949915	981,000	109.594475	109.14388	109.36255	110.143158	109.892911	108.72183	109.526493	109.686491	109.650609	109.596963	109.531615	109.543558	109.535833	109.404681	109.294484	108.835599	109.64472	109.461848	109.400688	109.640274	109.888825	109.577811	109.10834	109.919101	109.69297	109.46335	109.603351	108.913457	108.750959	109.870933	109.837736	0.049646	-0.123601	10.727443	23.197584	21.902955	109.628905	109.010161	110.038331	110.057057	56.117313	106.390369	111.5689	93.631496	71.736073	115.88004	-6.368504	104,114,900	0.167727	211	81.442418	109.14388	0.98082	111.10552	107.182241	1.691057	109.530457	112.91257	106.148343	111.5689	106.390369	108.979635	109.033978	108.235348	107.123086	110.146241	110.944871	110.346767	109.590701	108.979635	108.368568	107.498575	106.390369	111.5689	0	-0.019437	981,000	0
ATO	2024-03-05T00:00:00	111.025703	111.9666	110.307909	111.598005	1,395,500	109.746907	109.312078	109.401563	110.183854	109.917894	108.772508	109.530316	109.954334	109.900626	109.816769	109.667441	109.657569	109.594259	109.447339	109.328765	108.857391	109.904944	109.641069	109.528623	109.674883	109.918635	109.623432	109.123257	110.718058	110.421539	109.998833	109.812334	109.045026	108.777407	109.820568	109.890963	0.159942	-0.066892	10.431466	23.251788	20.379223	109.827755	109.178485	109.857736	110.057057	67.294283	107.430594	111.9666	79.257151	77.311295	146.016859	-20.742849	102,719,400	0.16891	210	81.464433	109.312078	1.001495	111.315068	107.309089	1.565993	109.672861	112.804846	106.540876	111.9666	106.390369	109.178485	110.585973	109.603047	107.966988	112.222032	113.204959	110.65061	109.83648	109.178485	108.520489	107.583683	106.390369	111.9666	1	-0.068581	0	1,395,500
ATO	2024-03-06T00:00:00	111.743492	112.179995	110.9675	111.588297	1,120,100	109.874802	109.514722	109.459656	110.22754	109.960226	108.820896	109.540891	110.312165	110.235693	110.113188	109.856173	109.818025	109.678543	109.507764	109.376582	108.886108	110.267959	109.872632	109.708771	109.736045	109.966677	109.682263	109.145279	111.527508	111.207109	110.701284	110.122555	109.229989	108.852672	109.793482	109.949502	0.301794	0.006845	10.300848	22.958316	19.321099	109.934452	109.285182	109.525449	110.057057	65.659708	107.688909	112.179995	90.280692	87.723113	172.965482	-9.719308	103,839,500	0.137719	211	81.482508	109.514722	1.064208	111.643138	107.386306	1.532205	109.870064	112.934473	106.805655	112.179995	106.390369	109.285182	111.100071	110.233541	109.441379	111.892233	112.758763	110.813643	109.968358	109.285182	108.602006	107.629349	106.390369	112.179995	0	-0.010257	1,120,100	0
ATO	2024-03-07T00:00:00	112.121803	113.120905	111.724109	112.626205	797,000	110.088687	109.730501	109.554842	110.256448	110.000971	108.879474	109.547704	110.674093	110.578622	110.422206	110.062139	109.995238	109.774357	109.576555	109.430942	108.918304	110.676505	110.120926	109.913551	109.81033	110.023561	109.747628	109.17096	112.181847	111.882175	111.396531	110.514037	109.464462	108.975439	109.791481	110.014134	0.43967	0.09341	10.787202	25.645488	18.151847	110.404907	109.755637	109.636211	110.104869	62.15947	107.688909	113.120905	81.607097	83.71498	198.437049	-18.392903	104,636,500	0.12188	212	81.495517	109.730501	1.134736	111.999973	107.461029	1.521213	110.084515	113.126941	107.04209	113.120905	106.390369	109.755637	111.630329	111.080663	110.417834	112.293158	112.842823	111.532499	110.54984	109.755637	108.961434	107.830704	106.390369	113.120905	0	0.039662	0	797,000
ATO	2024-03-08T00:00:00	112.344887	113.130581	111.840492	112.577684	999,700	110.385505	109.909277	109.587677	110.27248	110.046603	108.932059	109.556535	111.008252	110.899761	110.718003	110.269662	110.175981	109.875162	109.649406	109.488644	108.952399	111.086723	110.369915	110.12817	109.89223	110.085243	109.81625	109.198792	112.606002	112.42925	112.038954	110.954309	109.740969	109.138631	109.814116	110.085225	0.560478	0.186824	11.244914	24.232031	17.121265	110.526148	109.760475	109.862554	110.104869	65.447915	107.688909	113.130581	85.561532	85.81644	175.695844	-14.438468	105,636,200	0.065585	213	81.511938	109.909277	1.25104	112.411357	107.407197	1.530118	110.299789	113.360024	107.239553	113.130581	106.390369	109.760475	112.322272	111.52364	110.925476	112.920436	113.719069	111.539891	110.55582	109.760475	108.96513	107.832774	106.390369	113.130581	0	0.082144	0	999,700
ATO	2024-03-11T00:00:00	113.489487	113.625285	112.034493	112.558292	845,100	110.907362	110.136614	109.744119	110.309286	110.119992	108.993509	109.570946	111.504499	111.37062	111.144385	110.562373	110.430866	110.0169	109.75046	109.567869	108.997544	111.651083	110.710887	110.42831	110.018387	110.175845	109.906496	109.237926	113.158538	112.989831	112.736733	111.485419	110.079873	109.352017	109.870072	110.166674	0.740048	0.297468	11.987283	24.713397	15.920912	110.773501	110.007827	109.862554	110.104869	71.471031	107.688909	113.625285	97.71243	88.293686	177.897307	-2.28757	106,481,300	0.100664	214	81.52632	110.136614	1.46156	113.059734	107.213494	1.498584	110.60357	113.600738	107.606401	113.625285	106.390369	110.007827	112.438653	111.746726	111.148565	113.036814	113.728742	111.917845	110.861547	110.007827	109.154107	107.938641	106.390369	113.625285	0	0.118056	845,100	0
ATO	2024-03-12T00:00:00	113.023888	113.644692	112.306093	113.082092	1,264,700	111.29439	110.29781	109.958605	110.333697	110.204004	109.045711	109.582981	111.808376	111.671214	111.433539	110.786147	110.630329	110.134821	109.836603	109.636305	109.037608	112.035906	110.985866	110.680599	110.124842	110.252263	109.986305	109.272284	113.498574	113.371459	113.278552	112.026349	110.447923	109.593637	109.948232	110.255585	0.835162	0.405007	12.689284	23.323694	14.969844	110.783204	110.01753	109.862554	110.104869	64.55893	107.688909	113.644692	89.57645	90.950137	149.652681	-10.42355	105,216,600	0.075086	213	81.547506	110.29781	1.594238	113.486287	107.109333	1.504763	110.834076	113.843601	107.824551	113.644692	106.390369	110.01753	113.049755	112.474225	111.458963	114.065017	114.640547	111.932672	110.87354	110.01753	109.16152	107.942794	106.390369	113.644692	1	0.04817	0	1,264,700
ATO	2024-03-13T00:00:00	112.742599	113.72229	112.335196	113.605895	1,051,100	111.660079	110.553298	110.160684	110.35595	110.265777	109.10323	109.60107	111.995221	111.866012	111.634933	110.964006	110.792811	110.237087	109.913077	109.697816	109.074473	112.299217	111.218703	110.894753	110.219309	110.319069	110.059511	109.303723	113.537376	113.478112	113.546253	112.515834	110.816171	109.847623	110.041125	110.350238	0.877724	0.499551	13.395005	22.215666	14.034279	110.822003	110.056329	109.862554	110.104869	66.06438	107.688909	113.72229	83.762167	90.350349	125.327398	-16.237833	104,165,500	0.056627	212	81.564935	110.553298	1.5536	113.660498	107.446098	1.489637	111.01584	113.995115	108.036566	113.72229	107.430594	110.576442	112.991557	112.338423	111.652959	113.677022	114.330156	112.23745	111.318862	110.576442	109.834022	108.777017	107.430594	113.72229	1	-0.011823	0	1,051,100
ATO	2024-03-14T00:00:00	111.452499	113.295493	111.083896	113.295493	1,289,300	111.853107	110.685046	110.306535	110.33256	110.313495	109.16487	109.618124	111.886677	111.790828	111.606867	111.008415	110.843557	110.28475	109.953588	109.732562	109.098135	112.261475	111.304341	110.994123	110.262311	110.350298	110.106031	109.322145	112.937778	113.056018	113.353743	112.826698	111.137315	110.08175	110.130953	110.444831	0.798154	0.559271	12.794316	20.062728	18.157322	111.336102	110.056329	109.891447	110.104869	61.192443	107.688909	113.72229	62.379461	78.572693	63.254282	-37.620539	102,876,200	-0.016597	211	81.585404	110.685046	1.509764	113.704574	107.665518	1.55823	111.057427	114.173887	107.940966	113.72229	107.688909	110.705599	112.933362	112.144434	111.546268	113.531528	114.320456	112.298412	111.417538	110.705599	109.99366	108.980052	107.688909	113.72229	1	-0.063058	0	1,289,300
ATO	2024-03-15T00:00:00	111.113007	112.441896	110.404906	110.579506	2,832,300	112.029647	110.737696	110.400281	110.281383	110.348468	109.235738	109.630013	111.731943	111.667587	111.530888	111.017923	110.864283	110.317231	109.984099	109.759897	109.118184	112.126911	111.345099	111.05616	110.292916	110.371338	110.144608	109.337019	112.017184	112.327643	112.852026	112.951184	111.398126	110.288911	110.212651	110.537479	0.699636	0.587344	12.104383	18.303309	19.488168	112.015099	110.056329	109.824028	110.496953	66.704693	107.921716	113.72229	55.016811	67.052813	28.87802	-44.983189	100,043,900	-0.074841	210	81.62976	110.737696	1.505174	113.748043	107.727349	1.583172	111.06272	114.229065	107.896376	113.72229	107.688909	110.705599	111.943963	110.592433	109.732367	112.804029	114.155559	112.298412	111.417538	110.705599	109.99366	108.980052	107.688909	113.72229	1	-0.106549	2,832,300	0
ATO	2024-03-18T00:00:00	111.947205	112.946299	110.870509	111.316706	861,400	112.100457	110.847466	110.520459	110.25498	110.396361	109.324415	109.642034	111.774995	111.718427	111.594937	111.102403	110.947585	110.381152	110.03576	109.80321	109.146333	112.111922	111.460291	111.175154	110.358243	110.41341	110.198301	109.360076	111.452506	111.770878	112.401873	112.980651	111.625749	110.483164	110.294271	110.630653	0.681021	0.60608	11.445139	18.829709	17.777271	112.063598	110.056329	109.824028	110.55121	66.513779	107.921716	113.72229	69.398112	62.264795	52.994497	-30.601888	100,905,300	-0.077514	211	81.643605	110.847466	1.509537	113.86654	107.828392	1.655229	111.146957	114.457414	107.836499	113.72229	107.688909	110.705599	111.319936	110.197977	109.282947	112.234966	113.356926	112.298412	111.417538	110.705599	109.99366	108.980052	107.688909	113.72229	0	-0.043201	861,400	0
ATO	2024-03-19T00:00:00	112.306091	113.179089	111.869596	112.412791	805,800	112.228496	110.987701	110.620704	110.228436	110.454819	109.408265	109.671101	111.881214	111.825275	111.704345	111.21183	111.052086	110.456639	110.095505	109.852772	109.177773	112.14931	111.599207	111.31251	110.438679	110.463666	110.257344	109.386584	111.441331	111.603931	112.140514	112.97189	111.831395	110.668825	110.37958	110.724855	0.687305	0.622325	11.028263	18.770462	16.776666	112.063598	110.056329	109.824028	110.55121	68.403535	107.921716	113.72229	75.585201	66.666708	72.346602	-24.414799	101,711,100	-0.054857	212	81.656698	110.987701	1.508182	114.004066	107.971337	1.650379	111.25735	114.558108	107.956593	113.72229	107.688909	110.705599	111.921337	110.896376	109.845547	112.972166	113.997128	112.298412	111.417538	110.705599	109.99366	108.980052	107.688909	113.72229	0	0.011178	0	805,800
ATO	2024-03-20T00:00:00	113.004494	113.033592	111.801701	111.888997	979,200	112.354596	111.114699	110.83557	110.1991	110.499986	109.50216	109.692019	112.10587	112.039678	111.904368	111.374799	111.202271	110.556555	110.172058	109.915183	109.21585	112.2904	111.791283	111.495878	110.547544	110.530763	110.328556	109.419752	112.00213	111.896761	112.143801	112.988389	112.03643	110.858246	110.475279	110.821849	0.74011	0.645882	10.575055	17.757853	16.168942	112.063598	110.056329	109.824028	110.55121	69.321823	107.921716	113.72229	87.625431	77.536248	73.328944	-12.374569	102,690,300	-0.030739	213	81.672956	111.114699	1.56758	114.249859	107.979539	1.662157	111.423745	114.748058	108.099432	113.72229	107.688909	110.705599	112.451592	111.724095	111.1421	113.033588	113.761085	112.298412	111.417538	110.705599	109.99366	108.980052	107.688909	113.72229	0	0.057616	979,200	0
ATO	2024-03-21T00:00:00	113.324593	113.66409	112.616493	113.16939	473,800	112.474875	111.281781	111.015852	110.185606	110.548907	109.595335	109.714158	112.349615	112.273299	112.122864	111.552053	111.365526	110.665106	110.255019	109.982696	109.256733	112.466763	112.001749	111.687342	110.670112	110.605094	110.404248	109.455897	112.761707	112.479149	112.364629	113.062007	112.249197	111.055588	110.584028	110.921765	0.798581	0.676422	10.702842	19.755299	15.407718	112.063598	110.576442	109.718081	110.464525	71.716132	108.949915	113.72229	91.666682	84.959105	88.775821	-8.333318	103,164,100	-0.044689	214	81.680897	111.281781	1.617882	114.517545	108.046017	1.600493	111.604778	114.805764	108.403793	113.72229	107.688909	110.705599	112.613262	112.192932	111.381371	113.424824	113.845154	112.298412	111.417538	110.705599	109.99366	108.980052	107.688909	113.72229	0	0.097032	473,800	0
ATO	2024-03-22T00:00:00	113.072388	114.362484	112.849285	114.100581	538,300	112.547625	111.466565	111.136347	110.173232	110.580725	109.711234	109.732327	112.494169	112.418588	112.268945	111.690265	111.496823	110.759509	110.32916	110.043878	109.2947	112.575402	112.172283	111.845537	110.783319	110.671502	110.473101	109.489312	113.288915	113.010528	112.657397	113.145672	112.460324	111.257021	110.702099	111.022346	0.815172	0.704172	11.370447	21.556642	14.356337	112.383695	111.025696	109.503777	110.464525	62.193503	110.307909	114.362484	68.181722	82.491278	86.374246	-31.818278	102,625,800	-0.028423	213	81.689842	111.466565	1.599792	114.66615	108.26698	1.521508	111.744551	114.787566	108.701535	114.362484	107.688909	111.025696	113.201725	112.73936	112.154128	113.786957	114.249322	112.78752	111.813178	111.025696	110.238214	109.117054	107.688909	114.362484	1	0.030248	0	538,300
ATO	2024-03-25T00:00:00	112.616486	113.470086	112.170289	113.392485	466,500	112.460325	111.683844	111.250935	110.202786	110.61982	109.819514	109.738858	112.518633	112.454569	112.322412	111.774467	111.582951	110.832332	110.389353	110.094821	109.327753	112.587922	112.281799	111.959393	110.879133	110.725074	110.53063	109.51801	113.355123	113.214566	112.869038	113.18188	112.656656	111.454777	110.82409	111.121016	0.782513	0.71984	11.269244	20.276718	16.605597	112.383695	111.025696	109.388201	110.464525	60.249943	110.404906	114.362484	55.882148	71.910184	46.962035	-44.117852	102,159,300	-0.029049	212	81.697477	111.683844	1.428899	114.541642	108.826046	1.495873	111.827592	114.819337	108.835847	114.362484	107.921716	111.1421	113.428052	112.493621	111.914854	114.006819	114.94125	112.842462	111.90211	111.1421	110.382089	109.30004	107.921716	114.362484	1	-0.027004	0	466,500
ATO	2024-03-26T00:00:00	111.791992	112.713485	111.306994	112.567992	514,300	112.337135	111.815763	111.342559	110.208146	110.637006	109.907883	109.739555	112.373304	112.334101	112.240809	111.77606	111.599031	110.869965	110.426265	110.128428	109.352272	112.466407	112.292099	112.001013	110.941455	110.755921	110.569689	109.53844	112.873823	112.951479	112.825093	113.110268	112.811299	111.63487	110.941691	111.213857	0.682236	0.712319	10.564291	18.964544	19.503052	112.383695	111.025696	109.142599	110.464525	50.308263	110.404906	114.362484	35.048861	53.037577	5.026183	-64.951139	101,645,000	-0.058424	211	81.705666	111.815763	1.298883	114.413529	109.217996	1.50973	111.824201	114.843661	108.804742	114.362484	107.921716	111.1421	112.752287	112.034487	111.452489	113.334285	114.052085	112.842462	111.90211	111.1421	110.382089	109.30004	107.921716	114.362484	1	-0.075819	0	514,300
ATO	2024-03-27T00:00:00	114.711693	114.750494	112.073303	112.451601	833,600	112.534045	112.097062	111.512445	110.30484	110.69569	110.015789	109.755659	112.840982	112.76639	112.620945	112.042936	111.838467	111.020621	110.539039	110.219186	109.4056	112.898145	112.567902	112.260177	111.118064	110.86315	110.664814	109.587914	113.105871	113.172807	113.140096	113.181789	113.007044	111.849442	111.08713	111.31231	0.828808	0.735617	11.215123	25.342794	17.009568	112.5777	111.219701	109.12815	110.464525	62.441761	110.404906	114.750494	99.107124	63.346044	73.723884	-0.892876	102,478,600	-0.012543	212	81.720217	112.097062	1.285659	114.668381	109.525743	1.62128	112.099201	115.34176	108.856641	114.750494	107.921716	111.336105	111.937491	111.161496	110.531	112.567987	113.343981	113.138902	112.1419	111.336105	110.530309	109.383074	107.921716	114.750494	0	-0.017177	833,600	0
ATO	2024-03-28T00:00:00	115.303391	115.47799	114.352791	114.517689	1,265,400	112.919134	112.386121	111.725263	110.43918	110.776004	110.103697	109.773913	113.333464	113.227663	113.033629	112.339341	112.104999	111.188573	110.664417	110.319863	109.464284	113.401662	112.873266	112.551789	111.314086	110.984405	110.769519	109.643115	113.976358	113.844773	113.7563	113.415021	113.249224	112.099659	111.263135	111.417824	0.981399	0.784773	12.244173	27.298963	16.163174	113.174249	111.583449	108.952373	110.464525	63.726435	110.404906	115.47799	96.558316	76.904767	104.958423	-3.441684	103,744,000	0.054269	213	81.742676	112.386121	1.325561	115.037242	109.735	1.609502	112.404362	115.623366	109.185358	115.47799	107.921716	111.699853	113.845163	112.939833	111.167973	115.617023	116.522353	113.694709	112.591493	111.699853	110.808213	109.538758	107.921716	115.47799	0	0.033048	1,265,400	0
ATO	2024-04-01T00:00:00	114.313988	115.778683	113.955094	115.477987	650,800	113.239232	112.634439	111.922754	110.559704	110.844923	110.180659	109.786888	113.529569	113.425177	113.230607	112.518854	112.274922	111.311138	110.760458	110.398955	109.51254	113.655272	113.056873	112.750921	111.466039	111.07751	110.852891	109.68829	114.752358	114.455286	114.283294	113.694106	113.495727	112.358206	111.453055	111.525622	1.01084	0.829987	12.825015	25.117544	16.614283	113.542839	111.733796	108.952373	110.464525	53.881295	110.404906	115.778683	72.743648	89.469696	75.563526	-27.256352	103,093,200	0.020043	212	81.753875	112.634439	1.184016	115.002472	110.266407	1.62613	112.586231	115.838492	109.33397	115.778683	108.949915	112.364299	115.044724	114.611458	113.919525	115.736657	116.169923	114.167094	113.170094	112.364299	111.558504	110.411271	108.949915	115.778683	1	-0.024175	0	650,800
ATO	2024-04-02T00:00:00	114.236389	115.526485	113.99389	113.99389	674,900	113.46815	112.784304	112.161373	110.666155	110.907928	110.2644	109.80185	113.670933	113.57267	113.385343	112.674994	112.425804	111.425854	110.85193	110.474943	109.559544	113.836574	113.209439	112.928893	111.610223	111.166759	110.933203	109.732563	115.071057	114.784645	114.577682	113.990129	113.738327	112.617475	111.651022	111.635196	1.016196	0.867229	13.364368	23.423481	15.493726	113.542839	111.733796	108.952373	110.464525	55.924197	110.404906	115.778683	71.299625	80.200529	64.290307	-28.700375	102,418,300	-0.040445	211	81.765453	112.784304	1.187791	115.159885	110.408722	1.639987	112.743389	116.023363	109.463414	115.778683	110.307909	113.043296	114.682588	113.586493	112.858999	115.410083	116.506178	114.48758	113.688847	113.043296	112.397745	111.478654	110.307909	115.778683	1	-0.07298	674,900	0
ATO	2024-04-03T00:00:00	113.460396	114.333393	112.839599	114.07149	628,600	113.583581	112.906038	112.333644	110.75593	110.920134	110.348414	109.810937	113.628825	113.552256	113.39689	112.746394	112.505388	111.50564	110.920574	110.534061	109.598358	113.835164	113.273829	113.028818	111.719801	111.233929	110.99649	109.768967	114.665023	114.678123	114.573518	114.205338	113.948388	112.859703	111.845164	111.74314	0.946909	0.883165	12.805517	21.874858	19.578171	113.542839	111.850199	108.952373	110.464525	53.34538	110.404906	115.778683	56.859253	66.967508	22.962795	-43.140747	101,789,700	-0.037769	210	81.775971	112.906038	1.120952	115.147942	110.664135	1.647609	112.811675	116.106892	109.516458	115.778683	110.404906	113.091795	114.585588	113.644691	113.052993	115.177286	116.118183	114.510472	113.725901	113.091795	112.457689	111.554895	110.404906	115.778683	1	-0.114343	0	628,600
ATO	2024-04-04T00:00:00	112.645599	114.420693	111.70471	114.420693	768,700	113.547691	112.951144	112.47604	110.837885	110.940226	110.429922	109.818278	113.43218	113.38741	113.281307	112.737231	112.516173	111.550344	110.965969	110.575874	109.628679	113.664622	113.249025	113.052815	111.793906	111.279336	111.041979	109.797173	113.785308	114.065644	114.27781	114.24356	114.100848	113.069874	112.024835	111.846037	0.816836	0.869899	12.365269	19.367641	22.123503	113.542839	111.850199	109.212429	110.464525	55.818371	110.404906	115.778683	41.696798	56.618559	-2.906393	-58.303202	101,021,000	-0.068135	209	81.788494	112.951144	1.089417	115.129977	110.77231	1.683636	112.795858	116.163131	109.428586	115.778683	110.404906	113.091795	113.544463	112.755532	112.050669	114.249326	115.038257	114.510472	113.725901	113.091795	112.457689	111.554895	110.404906	115.778683	1	-0.149137	0	768,700
ATO	2024-04-05T00:00:00	112.742599	112.917199	111.559204	112.112101	525,700	113.489492	112.982183	112.604855	110.956646	110.968931	110.493083	109.831283	113.294264	113.270171	113.198429	112.737719	112.533591	111.597099	111.012723	110.618779	109.659663	113.518241	113.229164	113.073319	111.8686	111.326767	111.087774	109.82627	112.964836	113.32055	113.841628	114.154087	114.199454	113.25101	112.19099	111.943964	0.713356	0.83859	12.061081	18.241817	21.460324	113.542839	111.850199	109.277008	110.464525	58.139519	110.870509	115.778683	38.142301	45.566118	-25.259517	-61.857699	101,546,700	-0.028988	210	81.797079	112.982183	1.073268	115.128719	110.835648	1.635137	112.790786	116.06106	109.520513	115.778683	110.404906	113.091795	112.923667	111.426642	110.207684	114.142625	115.639651	114.510472	113.725901	113.091795	112.457689	111.554895	110.404906	115.778683	0	-0.07814	525,700	0
ATO	2024-04-08T00:00:00	112.839592	113.450687	112.470989	112.907491	676,000	113.466212	113.006919	112.744535	111.01898	111.005863	110.556066	109.836838	113.20333	113.191884	113.143223	112.74698	112.557129	111.645825	111.060798	110.662756	109.691304	113.400078	113.215584	113.091376	111.942441	111.375995	111.13424	109.856204	112.480412	112.770307	113.358716	113.994953	114.245148	113.405534	112.344395	112.036984	0.631889	0.79725	11.328205	19.806575	20.533014	113.542839	111.850199	109.277008	110.464525	54.811663	111.306994	115.778683	34.27335	38.037483	-4.81672	-65.72665	102,222,700	-0.026687	211	81.808147	113.006919	1.063463	115.133845	110.879993	1.556844	112.795434	115.909123	109.681745	115.778683	110.404906	113.091795	112.406334	111.895469	111.048339	113.253464	113.764329	114.510472	113.725901	113.091795	112.457689	111.554895	110.404906	115.778683	0	-0.017047	0	676,000
ATO	2024-04-09T00:00:00	113.140289	113.741689	112.723191	113.246989	558,700	113.518593	112.989459	112.820582	111.091566	111.035633	110.624829	109.851642	113.190722	113.182503	113.142772	112.782735	112.601988	111.704431	111.115522	110.711816	109.725623	113.340819	113.228286	113.121818	112.02563	111.432164	111.185413	109.889074	112.445848	112.567761	113.003911	113.825852	114.255337	113.536051	112.488617	112.126166	0.584849	0.75477	10.631319	20.211043	19.585519	113.668943	112.364299	109.277008	110.464525	54.526314	111.306994	115.778683	40.997819	37.80449	8.645289	-59.002181	102,781,400	-0.072531	212	81.817376	112.989459	1.057976	115.10541	110.873508	1.536059	112.828278	115.900396	109.756159	115.778683	110.404906	113.091795	112.920422	112.390158	111.940725	113.369856	113.90012	114.510472	113.725901	113.091795	112.457689	111.554895	110.404906	115.778683	0	0.035273	0	558,700
ATO	2024-04-10T00:00:00	111.627098	111.782294	110.298201	111.433095	627,500	113.502103	112.919619	112.844638	111.1231	111.070782	110.64958	109.866148	112.877997	112.899702	112.909591	112.677678	112.526996	111.701398	111.128984	110.72994	109.744543	112.996911	113.098537	113.030012	112.046631	111.447729	111.205259	109.90674	112.220088	112.251913	112.534269	113.556986	114.199068	113.619981	112.607082	112.205392	0.420618	0.68794	11.422365	17.749676	27.591394	113.038442	113.038442	109.319533	110.464525	43.133463	110.298201	115.778683	24.247807	33.172992	-90.89181	-75.752193	102,153,900	-0.051475	211	81.827236	112.919619	1.100818	115.121256	110.717983	1.651073	112.71388	116.016026	109.411733	115.778683	110.298201	113.038442	113.201723	112.661757	112.183225	113.680255	114.220222	114.48529	113.685139	113.038442	112.391745	111.471025	110.298201	115.778683	1	-0.02017	627,500	0
ATO	2024-04-11T00:00:00	110.948097	112.432197	110.511602	112.432197	793,100	113.125744	112.829894	112.812822	111.136239	111.089301	110.673375	109.86809	112.492017	112.544865	112.607823	112.520443	112.405542	111.671857	111.124224	110.73426	109.756518	112.532546	112.910773	112.884124	112.039768	111.4445	111.211171	109.917506	111.66435	111.75587	111.94083	113.179274	114.072371	113.655722	112.693344	112.272699	0.232989	0.596949	11.617572	19.059519	25.34511	113.038442	113.038442	109.50312	110.464525	38.562083	110.298201	115.778683	11.85837	25.701332	-86.262174	-88.14163	101,360,800	-0.052204	210	81.839404	112.829894	1.185855	115.201604	110.458185	1.71343	112.54571	115.97257	109.118849	115.778683	110.298201	113.038442	111.235864	110.689435	109.751772	112.173527	112.719956	114.48529	113.685139	113.038442	112.391745	111.471025	110.298201	115.778683	1	-0.067473	0	793,100
ATO	2024-04-12T00:00:00	110.569809	112.024803	109.832618	110.783209	668,400	112.652386	112.78576	112.750742	111.152792	111.087879	110.688414	109.864149	112.107575	112.185764	112.294282	112.343113	112.264332	111.62864	111.109634	110.731004	109.764611	112.06783	112.695527	112.711585	112.017555	111.430829	111.20912	109.924488	110.899779	111.121484	111.295375	112.69943	113.883497	113.645962	112.748318	112.327553	0.053154	0.48819	12.198922	17.325684	25.857073	112.679551	112.80565	109.609817	110.464525	38.099681	109.832618	115.778683	12.397969	16.168049	-106.828226	-87.602031	100,692,400	-0.014525	209	81.849518	112.78576	1.254268	115.294296	110.277223	1.761929	112.357529	115.881387	108.83367	115.778683	109.832618	112.80565	111.297299	110.162401	109.376704	112.082995	113.217893	114.375412	113.507286	112.80565	112.104015	111.105076	109.832618	115.778683	1	-0.107579	0	668,400
ATO	2024-04-15T00:00:00	109.667709	111.753202	109.202116	111.258502	904,200	112.187758	112.713495	112.643655	111.115666	111.062872	110.695866	109.864868	111.619602	111.727936	111.890194	112.099894	112.064592	111.55174	111.071689	110.709948	109.763647	111.525162	112.39857	112.474428	111.959317	111.393457	111.188908	109.922533	110.016295	110.347096	110.588671	112.083441	113.623897	113.584428	112.768202	112.367404	-0.160311	0.35849	13.08983	15.552593	25.740198	111.811404	112.490399	110.080272	110.464525	36.548723	109.202116	115.778683	7.079586	10.445309	-126.060214	-92.920414	99,788,200	0.003836	208	81.862759	112.713495	1.390007	115.493509	109.933481	1.851307	112.101355	115.803969	108.398742	115.778683	109.202116	112.490399	110.809076	109.59335	108.616891	111.785535	113.001261	114.226613	113.266434	112.490399	111.714364	110.609501	109.202116	115.778683	1	-0.141332	0	904,200
ATO	2024-04-16T00:00:00	108.95961	109.454302	107.640415	109.34761	973,100	111.66008	112.564115	112.46246	111.10329	111.02701	110.705609	109.859955	111.087604	111.224604	111.439335	111.814414	111.825747	111.450088	111.016108	110.675288	109.755646	110.938226	112.041057	112.19104	111.874766	111.338108	111.154527	109.913526	109.165898	109.488102	109.80734	111.357245	113.290962	113.469191	112.751763	112.390601	-0.382215	0.210349	14.672766	14.300151	29.87084	111.030554	111.709549	110.143312	110.464525	36.940998	107.640415	115.778683	16.209772	11.895776	-175.052267	-83.790228	98,815,100	0.032433	207	81.876632	112.564115	1.618453	115.801022	109.327208	1.89565	111.802142	115.593442	108.010842	115.778683	107.640415	111.709549	110.207675	108.662149	107.65659	111.213235	112.758761	113.858052	112.669865	111.709549	110.749234	109.382005	107.640415	115.778683	1	-0.169485	0	973,100
ATO	2024-04-17T00:00:00	111.122704	111.501001	109.405814	109.628909	687,700	111.426311	112.504946	112.386413	111.172509	111.017935	110.749606	109.862818	111.094624	111.206077	111.390622	111.751531	111.771667	111.43725	111.018913	110.684148	109.769249	110.840521	111.90378	112.087982	111.875527	111.340626	111.162786	109.92609	109.208794	109.343652	109.494502	110.785295	112.969548	113.348136	112.728503	112.406758	-0.379161	0.092447	14.544489	20.794831	26.941826	110.691052	111.709549	110.390664	110.464525	32.211506	107.640415	115.778683	42.789058	22.026139	-80.819509	-57.210942	99,502,800	0.08253	208	81.88721	112.504946	1.649713	115.804372	109.20552	1.865856	111.737433	115.469146	108.00572	115.778683	107.640415	111.709549	108.684776	107.915249	106.870889	109.729136	110.498663	113.858052	112.669865	111.709549	110.749234	109.382005	107.640415	115.778683	0	-0.092708	687,700	0
ATO	2024-04-18T00:00:00	111.132401	111.6271	110.608602	111.500996	563,700	111.274991	112.411341	112.322005	111.241344	111.011301	110.779834	109.861167	111.102179	111.192681	111.350896	111.695246	111.722493	111.425295	111.021899	110.693024	109.782813	110.787083	111.773061	111.99152	111.873954	111.343638	111.170366	109.938723	109.825351	109.716532	109.560624	110.376381	112.669577	113.224909	112.700655	112.416988	-0.371674	-0.000377	14.337839	20.453208	25.847937	110.691052	111.709549	110.400367	110.464525	28.061164	107.640415	115.778683	42.908211	33.969014	-58.158414	-57.091789	100,066,500	0.018545	209	81.895878	112.411341	1.672826	115.756994	109.065688	1.858235	111.679811	115.396281	107.963341	115.778683	107.640415	111.709549	110.676506	109.852012	108.58132	111.947198	112.771693	113.858052	112.669865	111.709549	110.749234	109.382005	107.640415	115.778683	0	-0.0266	0	563,700
ATO	2024-04-19T00:00:00	113.683487	113.741692	111.578598	111.578598	1,108,300	111.36908	112.429286	112.411244	111.35889	111.025454	110.837933	109.866143	111.618441	111.645555	111.709756	111.875996	111.873338	111.513851	111.091941	110.752241	109.821625	111.224991	111.894218	112.096249	111.969724	111.413959	111.227864	109.976756	111.400659	110.94334	110.349692	110.321271	112.473347	113.147175	112.696601	112.432659	-0.158067	-0.031915	13.788797	26.556509	23.244143	110.691054	111.709549	110.439166	110.464525	47.151601	107.640415	115.526485	76.629699	54.108989	27.393468	-23.370301	101,174,800	0.078859	210	81.914392	112.429286	1.685019	115.799324	109.059248	1.914357	111.870637	115.699351	108.041924	115.778683	107.640415	111.709549	111.122701	110.618302	110.104203	111.6368	112.141199	113.858052	112.669865	111.709549	110.749234	109.382005	107.640415	115.778683	0	0.030056	1,108,300	0
ATO	2024-04-22T00:00:00	114.537086	114.905682	112.897791	113.460391	603,800	111.538829	112.502521	112.548207	111.474244	111.036991	110.898403	109.880376	112.20217	112.171288	112.14473	112.117913	112.078242	111.63241	111.182603	110.827189	109.868545	111.800993	112.094961	112.259775	112.09436	111.50637	111.301115	110.023233	113.290138	112.5779	111.580508	110.608305	112.391671	113.1268	112.72342	112.457272	0.079184	-0.009695	13.869529	28.976922	21.453225	111.273049	111.709549	110.696216	110.464525	51.269447	107.640415	114.905682	94.926605	71.488172	78.665516	-5.073395	101,778,600	0.131058	211	81.924739	112.502521	1.745196	115.992913	109.012129	1.948306	112.124585	116.021197	108.227972	115.778683	107.640415	111.709549	113.001259	112.260826	110.838165	114.42392	115.164352	113.858052	112.669865	111.709549	110.749234	109.382005	107.640415	115.778683	0	0.078346	603,800	0
ATO	2024-04-23T00:00:00	114.139389	115.283984	114.061788	114.313989	657,500	111.638739	112.578666	112.635895	111.578177	111.048619	110.956245	109.893713	112.589614	112.529124	112.451601	112.301683	112.236792	111.730722	111.260413	110.892777	109.911041	112.273822	112.250853	112.382174	112.198875	111.588012	111.365293	110.065611	114.657724	114.009594	112.838215	111.091218	112.391613	113.147933	112.774086	112.489109	0.232437	0.038731	14.127221	29.071911	20.421791	111.4622	111.709549	111.035714	110.464525	52.961069	107.640415	115.283984	85.025383	85.527229	89.800711	-14.974617	101,121,100	0.10022	210	81.935863	112.578666	1.783239	116.145143	109.012189	1.928906	112.316471	116.174284	108.458658	115.778683	107.640415	111.709549	114.11352	113.321358	112.105629	115.329249	116.121411	113.858052	112.669865	111.709549	110.749234	109.382005	107.640415	115.778683	1	0.019242	0	657,500
ATO	2024-04-24T00:00:00	115.099693	115.138487	112.665002	113.188801	728,000	111.985999	112.744051	112.747639	111.684172	111.06817	111.028024	109.910569	113.09163	112.996501	112.859	112.556048	112.457015	111.862839	111.361447	110.976082	109.96267	112.903086	112.490951	112.571697	112.336974	111.694619	111.447341	110.117412	115.553249	115.070086	114.041304	111.737	112.481796	113.218786	112.857023	112.53172	0.426463	0.116278	13.470415	26.314526	23.840891	111.4622	111.709549	111.059964	110.464525	60.568109	107.640415	115.283984	97.588941	92.513643	71.709822	-2.411059	101,849,100	0.15683	211	81.948536	112.744051	1.858247	116.460544	109.027557	1.911585	112.58154	116.40471	108.75837	115.778683	107.640415	111.709549	114.495054	113.706123	113.272857	114.92832	115.71725	113.858052	112.669865	111.709549	110.749234	109.382005	107.640415	115.778683	0	0.068612	728,000	0
ATO	2024-04-25T00:00:00	114.624382	115.186981	113.518588	114.925086	523,300	112.353627	112.739685	112.812434	111.824002	111.070212	111.078098	109.920772	113.39818	113.292479	113.130597	112.744078	112.623735	111.971135	111.447313	111.048326	110.009055	113.382792	112.67003	112.716062	112.452276	111.788204	111.518556	110.164316	115.744626	115.577629	114.942923	112.425803	112.621875	113.319052	112.962783	112.582396	0.535701	0.200162	12.88753	24.805753	22.304207	111.4622	111.709549	111.059964	110.464525	57.847851	107.640415	115.283984	91.370494	91.328273	76.67871	-8.629506	101,325,800	0.116357	210	81.95751	112.739685	1.853477	116.44664	109.032731	1.933756	112.776096	116.643609	108.908583	115.778683	107.640415	111.709549	114.301061	113.463635	111.827576	115.937119	116.774545	113.858052	112.669865	111.709549	110.749234	109.382005	107.640415	115.778683	1	0.010481	0	523,300
ATO	2024-04-26T00:00:00	113.421585	114.925081	113.411883	114.769878	733,100	112.638805	112.645595	112.816314	111.916083	111.062509	111.115759	109.915982	113.402861	113.315953	113.175364	112.80567	112.685109	112.028015	111.499268	111.095321	110.04301	113.576966	112.734973	112.76292	112.514926	111.850082	111.564962	110.19915	115.202109	115.327202	115.268309	113.003067	112.752846	113.416473	113.073476	112.635816	0.519233	0.263976	12.276055	23.336554	21.400822	111.4622	111.709549	111.059964	110.464525	52.222202	107.640415	115.283984	75.63443	88.197955	59.045842	-24.36557	100,592,700	0.007183	209	81.969611	112.645595	1.761989	116.169574	109.121616	1.971864	112.837571	116.781299	108.893844	115.778683	107.640415	111.709549	114.443317	113.699653	112.774923	115.368046	116.111711	113.858052	112.669865	111.709549	110.749234	109.382005	107.640415	115.778683	1	-0.039274	0	733,100
ATO	2024-04-29T00:00:00	115.080276	115.080276	113.761082	113.761082	618,800	113.180061	112.68391	112.89663	112.016488	111.081031	111.159701	109.91939	113.738344	113.636739	113.468428	113.012452	112.869352	112.147712	111.593505	111.174231	110.093132	114.02087	112.966847	112.937071	112.639012	111.955813	111.643467	110.250536	114.872808	115.078694	115.452729	113.595061	112.914495	113.530959	113.203402	112.698381	0.63273	0.337727	11.806744	22.422984	20.00232	112.344899	111.709549	111.32002	110.464525	56.711385	107.640415	115.283984	97.334913	88.113279	92.308368	-2.665087	101,211,500	0.079468	210	81.980356	112.68391	1.807911	116.299732	109.068087	2.017592	113.051162	117.086346	109.015979	115.526485	107.640415	111.58345	113.919516	112.913952	112.406318	114.42715	115.432715	113.665373	112.514007	111.58345	110.652894	109.328034	107.640415	115.526485	0	0.018382	618,800	0
ATO	2024-04-30T00:00:00	114.362488	115.099687	113.499192	114.556484	784,000	113.720349	112.690215	112.96647	112.108702	111.124014	111.206483	109.923722	113.863173	113.768693	113.605975	113.135183	112.984209	112.234566	111.666373	111.237365	110.135613	114.235857	113.126712	113.049829	112.731012	112.042167	111.706889	110.294746	114.599376	114.802508	115.385683	114.117968	113.069309	113.641639	113.338799	112.766682	0.657182	0.401618	11.178253	20.997158	19.770907	112.946293	111.709549	111.704696	110.41155	60.0142	107.640415	115.283984	87.94416	86.971168	78.430619	-12.05584	100,427,500	0.115869	209	81.993664	112.690215	1.81382	116.317855	109.062574	1.928906	113.17605	117.033863	109.318238	115.283984	107.640415	111.4622	114.640545	114.200813	113.32135	115.520008	115.95974	113.480102	112.364141	111.4622	110.560259	109.276139	107.640415	115.283984	1	-0.032415	0	784,000
ATO	2024-05-01T00:00:00	115.099693	116.302486	114.139392	114.653489	498,500	114.118048	112.772179	113.098778	112.220668	111.17169	111.252449	109.930553	114.110477	114.010693	113.835778	113.313775	113.146938	112.346924	111.756724	111.313847	110.185007	114.486647	113.356186	113.213923	112.848306	112.14679	111.783982	110.346248	114.712834	114.780436	115.34192	114.61157	113.235921	113.755708	113.481738	112.842815	0.727659	0.466826	11.371182	23.92885	18.096103	113.940542	111.971451	111.704696	110.397106	65.134401	107.640415	116.302486	86.11426	90.464444	107.263132	-13.88574	100,926,000	0.120534	210	82.002313	112.772179	1.886057	116.544293	109.000066	1.946228	113.359255	117.25171	109.466799	116.302486	107.640415	111.971451	114.320456	113.541225	112.719961	115.141719	115.92095	114.258237	112.993575	111.971451	110.949326	109.494098	107.640415	116.302486	0	0.024317	498,500	0
ATO	2024-05-02T00:00:00	115.477982	115.992078	114.847483	115.50708	529,700	114.552606	112.913799	113.129429	112.320937	111.24637	111.304125	109.940891	114.383978	114.277473	114.088425	113.510521	113.326249	112.46971	111.854651	111.396305	110.237674	114.733908	113.613881	113.396939	112.976044	112.260114	111.867656	110.401446	115.076442	114.974526	115.362022	115.083252	113.420881	113.877657	113.631835	112.927073	0.80476	0.534413	11.550329	22.826939	17.262787	114.483744	111.971451	111.704696	110.376426	67.892457	107.640415	116.302486	90.481441	88.179954	104.396695	-9.518559	101,455,700	0.143696	211	82.011604	112.913799	1.980048	116.873895	108.953702	1.8714	113.561038	117.303838	109.818238	116.302486	107.640415	111.971451	115.180524	114.058562	113.01743	116.221655	117.343617	114.258237	112.993575	111.971451	110.949326	109.494098	107.640415	116.302486	0	0.072701	0	529,700
ATO	2024-05-03T00:00:00	115.739876	116.283071	114.750484	116.118173	608,200	114.758245	113.063662	113.146889	112.436076	111.34175	111.368725	109.943891	114.655157	114.543364	114.342494	113.713189	113.511913	112.597952	111.956894	111.482316	110.292422	114.949775	113.883032	113.597742	113.11012	112.378364	111.955492	110.459148	115.516568	115.370931	115.493032	115.511735	113.627996	114.011454	113.787318	113.01906	0.876888	0.602908	11.90424	22.587838	16.187876	114.483744	111.971451	111.898701	110.570431	73.219538	107.640415	116.302486	93.504901	90.033534	98.185533	-6.495099	102,063,900	0.127423	212	82.022348	113.063662	2.077441	117.218544	108.908781	1.79865	113.768546	117.365846	110.171246	116.302486	107.640415	111.971451	115.439181	114.886284	114.294586	116.030879	116.583776	114.258237	112.993575	111.971451	110.949326	109.494098	107.640415	116.302486	0	0.113705	0	608,200
ATO	2024-05-06T00:00:00	115.865982	116.195784	115.186988	115.992086	478,800	114.891135	113.214982	113.208969	112.565861	111.442792	111.435935	109.942723	114.897322	114.78384	114.576877	113.908898	113.692995	112.72611	112.059765	111.569121	110.34788	115.151181	114.149919	113.806903	113.244626	112.497423	112.044547	110.518074	115.907188	115.735394	115.691943	115.867456	113.860389	114.156584	113.947281	113.117447	0.933465	0.669019	12.232871	21.632976	15.503561	114.483744	111.971451	112.378849	110.93418	77.639727	109.405814	116.302486	93.670804	92.552382	92.257931	-6.329196	102,542,700	0.153667	213	82.030833	113.214982	2.168486	117.551953	108.87801	1.7259	113.968302	117.420103	110.516502	116.302486	107.640415	111.971451	115.591143	114.899216	114.058556	116.431803	117.123731	114.258237	112.993575	111.971451	110.949326	109.494098	107.640415	116.302486	0	0.148196	0	478,800
ATO	2024-05-07T00:00:00	116.729279	116.903878	115.623484	116.399484	747,800	115.150124	113.394431	113.308684	112.735029	111.546998	111.508117	109.940645	115.263714	115.137556	114.908016	114.165296	113.926555	112.883097	112.182647	111.671303	110.411377	115.485389	114.484614	114.077696	113.407897	112.636541	112.149366	110.585602	116.380078	116.214014	116.064976	116.20604	114.137741	114.326853	114.119247	113.223587	1.036021	0.74242	13.010549	23.472204	14.656673	115.157881	112.272147	112.638317	111.084526	75.043297	110.608602	116.903878	97.226499	94.800735	102.128093	-2.773501	103,290,500	0.198176	214	82.044415	113.394431	2.306112	118.006656	108.782207	1.635829	114.231252	117.50291	110.959594	116.903878	107.640415	112.272147	115.749585	115.303385	114.740788	116.312182	116.758381	114.717701	113.365235	112.272147	111.179058	109.622796	107.640415	116.903878	0	0.176944	747,800	0
ATO	2024-05-08T00:00:00	116.971764	117.165767	116.01147	116.700166	991,600	115.337331	113.661665	113.449139	112.891392	111.653666	111.552385	109.940302	115.605324	115.471049	115.225515	114.420429	114.160802	113.043437	112.308676	111.776262	110.476654	115.816597	114.825312	114.359472	113.574044	112.779298	112.257557	110.655563	116.861157	116.694737	116.498632	116.527546	114.452423	114.520634	114.302251	113.336739	1.123908	0.818717	13.90067	23.432718	13.918519	115.288825	112.403091	112.638317	111.084526	75.551729	111.578598	117.165767	96.527695	95.808333	99.369609	-3.472305	104,282,100	0.204504	215	82.062534	113.661665	2.39836	118.458385	108.864944	1.645529	114.492253	117.783311	111.201196	117.165767	107.640415	112.403091	116.41888	115.933882	115.138486	117.214276	117.699274	114.917784	113.527083	112.403091	111.2791	109.678841	107.640415	117.165767	0	0.200639	991,600	0
ATO	2024-05-09T00:00:00	116.098785	117.835079	114.081193	115.681687	1,878,000	115.484771	113.919199	113.587266	113.031653	111.754345	111.601986	109.932363	115.704016	115.585183	115.359865	114.573007	114.309878	113.163254	112.408416	111.861857	110.532596	115.955043	115.057419	114.563291	113.699824	112.896274	112.347584	110.716842	116.951583	116.862066	116.750115	116.758676	114.769364	114.713281	114.48437	113.451846	1.110318	0.877038	12.976144	19.919276	19.541513	115.667135	112.737747	112.696519	111.084526	62.388123	112.665002	117.835079	66.41649	86.723562	68.551662	-33.58351	102,404,100	0.227496	214	82.095941	113.919199	2.36799	118.655178	109.18322	1.727286	114.645256	118.099828	111.190685	117.835079	107.640415	112.737747	116.716334	116.2669	115.562037	117.421197	117.870631	115.429138	113.940717	112.737747	111.534777	109.822073	107.640415	117.835079	1	0.119895	1,878,000	0
ATO	2024-05-10T00:00:00	113.664093	116.18608	113.353695	116.118181	3,140,300	115.509022	114.073913	113.624126	113.114491	111.845806	111.632729	109.909591	115.296031	115.235894	115.098977	114.490379	114.260202	113.182895	112.44146	111.897545	110.563755	115.624011	115.033123	114.5692	113.724626	112.946531	112.388418	110.753973	116.024628	116.173086	116.355874	116.724089	115.009555	114.859535	114.637792	113.558611	0.892797	0.880189	12.51074	17.756003	20.208707	115.594387	112.737747	112.696519	111.084526	46.147267	112.665002	117.835079	19.324491	60.756226	13.817846	-80.675509	99,263,800	0.070077	213	82.147668	114.073913	2.234986	118.543885	109.603942	1.786178	114.551812	118.124169	110.979456	117.835079	107.640415	112.737747	116.005019	114.174959	112.251133	117.928845	119.758905	115.429138	113.940717	112.737747	111.534777	109.822073	107.640415	117.835079	1	0.05026	0	3,140,300
ATO	2024-05-13T00:00:00	112.839592	114.721378	112.65529	114.129688	1,282,700	115.284953	114.232507	113.624126	113.18433	111.887362	111.660429	109.89291	114.804744	114.800202	114.751379	114.340307	114.150924	113.169432	112.451937	111.916199	110.5864	115.13866	114.915569	114.508852	113.713845	112.972683	112.412316	110.783128	114.435345	114.906204	115.459744	116.431866	115.156759	114.947868	114.753932	113.654112	0.646428	0.833437	12.55028	16.360249	21.277336	115.245185	112.737747	112.696519	111.084526	44.471932	112.65529	117.835079	3.55809	29.766357	-24.401744	-96.44191	97,981,100	0.042165	212	82.168196	114.232507	2.006751	118.246009	110.219005	1.846456	114.388744	118.081656	110.695831	117.835079	107.640415	112.737747	114.401289	112.616498	111.568904	115.448884	117.233675	115.429138	113.940717	112.737747	111.534777	109.822073	107.640415	117.835079	1	-0.00953	0	1,282,700
ATO	2024-05-14T00:00:00	113.731995	114.216992	113.062695	114.216992	1,217,700	115.221904	114.471127	113.647794	113.234188	111.943642	111.688673	109.881452	114.590194	114.605983	114.594551	114.285006	114.118699	113.191494	112.485623	111.952155	110.6177	114.856304	114.867901	114.517149	113.735322	113.021226	112.453338	110.821327	113.211716	113.791455	114.580275	116.028375	115.24967	115.000864	114.845317	113.742348	0.517226	0.770195	12.586996	15.48626	20.140668	115.245185	112.737747	112.696519	111.084526	44.149352	112.65529	117.835079	20.786645	14.556409	-25.959262	-79.213355	99,198,800	0.028118	213	82.188225	114.471127	1.586493	117.644112	111.298141	1.768164	114.326196	117.862525	110.789867	117.835079	109.405814	113.620446	113.40542	112.089462	111.339332	114.15555	115.471508	115.845772	114.6151	113.620446	112.625793	111.209677	109.405814	117.835079	0	0.039398	0	1,217,700
ATO	2024-05-15T00:00:00	114.275185	115.03178	114.003587	114.944484	1,274,100	115.139453	114.628751	113.753718	113.299178	111.999973	111.741516	109.874563	114.527192	114.545838	114.545417	114.284113	114.130736	113.233991	112.532717	111.998156	110.654093	114.684173	114.84924	114.56541	113.776146	113.082583	112.504556	110.865046	112.872037	113.247866	113.99867	115.604549	115.313162	115.033352	114.919286	113.825955	0.453437	0.706843	11.91691	17.916758	19.103554	115.245185	112.737747	113.016621	111.084526	48.514852	112.65529	117.835079	31.273368	18.539368	-5.051561	-68.726632	100,472,900	-0.027599	214	82.209514	114.628751	1.379393	117.387537	111.869965	1.741835	114.321338	117.805008	110.837667	117.835079	110.608602	114.22184	113.670561	113.124129	112.516264	114.278426	114.824858	116.12963	115.074565	114.22184	113.369116	112.155068	110.608602	117.835079	0	0.081034	0	1,274,100
ATO	2024-05-16T00:00:00	115.002686	115.865981	114.207289	114.45949	1,339,100	115.091924	114.822265	113.915901	113.364362	112.062793	111.795951	109.8744	114.622291	114.628901	114.615766	114.349438	114.197809	113.303352	112.597716	112.057652	110.697362	114.659306	114.884853	114.661484	113.84295	113.161601	112.569133	110.916072	113.447351	113.402673	113.799329	115.268233	115.372794	115.062161	114.985168	113.907872	0.456326	0.65674	11.483274	20.056488	17.840998	115.245185	112.737747	113.038442	111.084526	57.00779	112.65529	117.835079	45.318362	32.459458	10.338111	-54.681638	101,812,000	-0.030108	215	82.232367	114.822265	1.107823	117.037912	112.606618	1.752228	114.386228	117.890683	110.881773	117.835079	111.578598	114.706838	114.436851	113.841921	113.408658	114.870114	115.465044	116.358549	115.445103	114.706838	113.968574	112.917485	111.578598	117.835079	0	0.116227	1,339,100	0
ATO	2024-05-17T00:00:00	115.080276	115.206373	114.440083	115.186977	1,703,600	115.025964	114.892104	114.09632	113.423531	112.133968	111.839989	109.872629	114.713888	114.710969	114.687229	114.415878	114.265691	113.373035	112.663046	112.117505	110.740973	114.657188	114.909425	114.751052	113.910241	113.241009	112.634169	110.967872	114.319302	113.986059	113.864017	115.03638	115.434226	115.090601	115.044925	113.987926	0.459579	0.617308	11.080612	19.417999	17.273039	115.245185	112.737747	113.038442	111.084526	50	112.65529	117.835079	46.816317	41.136016	1.999457	-53.183683	103,515,600	-0.024591	216	82.261462	114.892104	1.07582	117.043744	112.740464	1.688485	114.452328	117.829297	111.075359	117.835079	112.65529	115.245185	115.025319	114.184656	113.366627	115.843348	116.68401	116.612649	115.856399	115.245185	114.63397	113.763765	112.65529	117.835079	0	0.145737	0	1,703,600
ATO	2024-05-20T00:00:00	114.731087	115.380982	114.546785	114.944487	646,000	114.912474	114.901804	114.298855	113.471255	112.176729	111.871868	109.884031	114.717328	114.714627	114.693977	114.444533	114.301491	113.426292	112.717468	112.16926	110.780676	114.603574	114.89409	114.79988	113.961517	113.309354	112.691419	111.016215	114.903598	114.558973	114.050694	114.858193	115.491289	115.115664	115.096163	114.064762	0.429035	0.579653	10.846915	19.472448	16.651578	115.245185	112.737747	112.742601	111.084526	51.975063	112.65529	117.835079	40.074927	44.069869	-0.485097	-59.925073	102,869,600	-0.06098	215	82.272365	114.901804	1.073322	117.048449	112.75516	1.633749	114.478876	117.746375	111.211378	117.835079	112.65529	115.245185	114.908911	114.611449	114.142621	115.377739	115.675201	116.612649	115.856399	115.245185	114.63397	113.763765	112.65529	117.835079	1	0.070238	0	646,000
ATO	2024-05-21T00:00:00	114.944481	115.380976	114.207282	114.769881	957,200	114.733994	114.942059	114.53825	113.500355	112.248276	111.90482	109.901584	114.762758	114.756419	114.732516	114.489983	114.350952	113.485829	112.776074	112.224214	110.822107	114.609394	114.898155	114.849544	114.019291	113.38219	112.752263	111.066568	115.165173	114.953016	114.357258	114.727307	115.551188	115.147276	115.14304	114.139228	0.417238	0.54717	10.307818	18.465786	17.286127	115.245185	112.737747	112.150902	111.084526	49.118863	112.65529	117.835079	44.194674	43.695306	-3.190582	-55.805326	103,826,800	-0.020482	216	82.288611	114.942059	1.058214	117.058487	112.825631	1.563078	114.52322	117.649375	111.397064	117.835079	112.65529	115.245185	114.886285	114.391587	114.052088	115.225784	115.720482	116.612649	115.856399	115.245185	114.63397	113.763765	112.65529	117.835079	0	0.105336	957,200	0
ATO	2024-05-22T00:00:00	113.673798	114.837789	113.382796	114.391592	1,200,300	114.404198	114.870764	114.640294	113.513353	112.328437	111.923525	109.909362	114.544966	114.559578	114.569636	114.415784	114.298863	113.4932	112.799698	112.252919	110.850482	114.416631	114.777368	114.783047	114.026093	113.419703	112.787292	111.104102	114.804841	114.823812	114.44539	114.535739	115.566637	115.16694	115.17475	114.206447	0.301875	0.498111	10.063413	17.192229	19.735097	114.420685	113.620446	111.370052	111.084526	40.699992	112.65529	117.835079	19.663105	34.644235	-43.001834	-80.336895	102,626,500	-0.087408	215	82.30817	114.870764	1.094448	117.05966	112.681868	1.59287	114.442322	117.628062	111.256583	117.835079	112.65529	115.245185	114.844246	114.307517	113.670553	115.481211	116.01794	116.612649	115.856399	115.245185	114.63397	113.763765	112.65529	117.835079	1	0.034818	0	1,200,300
ATO	2024-05-23T00:00:00	110.569809	113.062698	110.43401	113.062698	1,351,000	113.8513	114.668036	114.61779	113.469897	112.366826	111.912924	109.905659	113.749935	113.834166	113.954278	114.06615	114.012013	113.378557	112.741017	112.21959	110.847689	113.719469	114.367753	114.469933	113.910659	113.373424	112.760486	111.110674	113.286119	113.653941	113.769698	114.067808	115.445954	115.121333	115.162552	114.254817	-0.039561	0.390577	11.667145	14.896856	29.252219	113.149996	114.134544	111.200301	111.084526	29.388985	110.43401	117.835079	1.834854	21.897544	-147.753225	-98.165146	101,275,500	-0.146981	214	82.327979	114.668036	1.457721	117.583477	111.752594	1.714813	114.073512	117.503137	110.643886	117.835079	110.43401	114.134544	113.964794	113.091799	112.509801	114.546793	115.419788	116.088426	115.00787	114.134544	113.261218	112.017839	110.43401	117.835079	1	-0.025649	0	1,351,000
ATO	2024-05-24T00:00:00	110.008095	111.532048	109.597801	110.887301	797,200	113.4857	114.497361	114.470774	113.441009	112.396185	111.886784	109.897532	113.001567	113.138516	113.347173	113.697236	113.704019	113.246382	112.669098	112.175798	110.839335	113.020705	113.923949	114.115341	113.774903	113.311352	112.722766	111.111693	111.308493	111.963211	112.581232	113.390701	115.191549	115.008254	115.107687	114.283863	-0.351425	0.242176	13.530095	13.719172	30.357385	112.731891	113.71644	111.200301	111.084526	27.430789	109.597801	117.835079	4.980941	8.8263	-166.799226	-95.019059	100,478,300	-0.134546	213	82.339423	114.497361	1.776348	118.050058	110.944664	1.780916	113.686329	117.248162	110.124496	117.835079	109.597801	113.71644	111.355506	109.648314	108.726818	112.277001	113.984193	115.891081	114.688438	113.71644	112.744441	111.360578	109.597801	117.835079	1	-0.07722	0	797,200
ATO	2024-05-28T00:00:00	109.451256	111.043591	109.392645	110.193698	1,227,300	113.146867	114.21591	114.267341	113.407774	112.405276	111.844578	109.889091	112.291505	112.468105	112.747801	113.311238	113.376883	113.097554	112.584418	112.121847	110.825523	112.287169	113.443368	113.729224	113.618442	113.233854	112.674538	111.107252	109.495005	110.267667	111.202921	112.574824	114.815304	114.828312	115.008946	114.293377	-0.636179	0.066505	15.349245	12.789771	29.14267	112.629313	113.613862	111.200301	111.084526	21.281128	109.392645	117.835079	0.694246	2.503347	-162.635588	-99.305754	99,251,000	-0.208579	212	82.356668	114.21591	2.096262	118.408433	110.023387	1.807384	113.282989	116.897757	109.66822	117.835079	109.392645	113.613862	110.379315	109.226581	108.445067	111.160828	112.313562	115.842664	114.610069	113.613862	112.617654	111.199325	109.392645	117.835079	1	-0.120927	0	1,227,300
ATO	2024-05-29T00:00:00	108.767426	109.490333	108.405979	108.728356	1,165,900	112.65041	113.936157	114.052462	113.344179	112.402939	111.79958	109.874856	111.586689	111.795255	112.135436	112.898164	113.02231	112.927745	112.483971	112.055423	110.805045	111.490907	112.924465	113.306154	113.436467	113.138121	112.613604	111.096091	108.243367	108.877173	109.872903	111.669664	114.331589	114.581735	114.863349	114.283094	-0.906578	-0.128111	17.44885	12.204937	31.970797	112.13598	113.120529	111.491299	111.084526	18.715573	108.405979	117.835079	3.833306	3.169497	-175.533343	-96.166694	98,085,100	-0.224674	211	82.372617	113.936157	2.423473	118.783103	109.089211	1.802388	112.852935	116.457712	109.248158	117.835079	108.405979	113.120529	109.962497	108.881403	108.311551	110.53235	111.613444	115.609811	114.233163	113.120529	112.007895	110.423807	108.405979	117.835079	1	-0.157692	1,165,900	0
ATO	2024-05-30T00:00:00	109.988556	110.017869	108.90421	109.246121	1,306,600	112.221747	113.6806	113.848017	113.297828	112.405453	111.763132	109.872475	111.267062	111.466764	111.805146	112.633654	112.788944	112.812483	112.418302	112.014495	110.79692	111.006934	112.548503	112.993546	113.304874	113.074584	112.577742	111.097223	108.076511	108.309627	108.986114	110.861788	113.810755	114.305378	114.690201	114.26051	-1.010685	-0.304626	18.866634	13.816086	30.252833	111.893481	113.120529	111.585875	111.084526	27.30336	108.405979	116.18608	20.341337	8.28963	-135.007633	-79.658663	99,391,700	-0.162801	212	82.391294	113.6806	2.559963	118.800525	108.560675	1.623571	112.580137	115.827279	109.332995	117.835079	108.405979	113.120529	108.887913	108.285492	107.803559	109.369846	109.972266	115.609811	114.233163	113.120529	112.007895	110.423807	108.405979	117.835079	0	-0.088337	1,306,600	0
ATO	2024-05-31T00:00:00	113.2416	113.427212	110.242534	110.476987	1,985,400	112.045638	113.568781	113.792706	113.30257	112.480237	111.750835	109.893724	111.66197	111.789461	112.026139	112.688922	112.823764	112.829311	112.439968	112.038794	110.821245	111.192362	112.506693	112.946898	113.302669	113.096588	112.607019	111.130746	109.517369	109.231016	109.122253	110.433828	113.372721	114.0681	114.529396	114.240503	-0.821231	-0.407947	17.597639	25.53115	26.099454	111.893481	113.120529	111.585875	111.084526	48.520579	108.405979	115.865981	64.820637	29.665093	-44.497198	-35.179363	101,377,100	-0.086232	213	82.422965	113.568781	2.525937	118.620656	108.516906	1.666876	112.643134	115.976886	109.309381	117.835079	108.405979	113.120529	109.636878	109.255887	108.523219	110.369547	110.750537	115.609811	114.233163	113.120529	112.007895	110.423807	108.405979	117.835079	0	-0.028597	1,985,400	0
ATO	2024-06-03T00:00:00	112.841087	113.886364	112.665246	113.24161	892,500	111.821719	113.423841	113.769486	113.2929	112.533884	111.739253	109.908409	111.897793	111.980666	112.151516	112.702755	112.825096	112.829773	112.450524	112.054681	110.841343	111.336989	112.437389	112.873697	113.284572	113.106084	112.628608	111.160073	111.411771	110.745636	109.871639	110.273668	113.01292	113.864885	114.37842	114.221767	-0.695389	-0.465435	16.527999	26.133245	24.797496	111.893478	113.120529	111.585875	111.084526	50.005396	108.405979	115.865981	59.451836	48.204603	-13.309716	-40.548164	100,484,600	-0.117034	212	82.436996	113.423841	2.477505	118.378851	108.468832	1.606521	112.661986	115.875029	109.448944	117.835079	108.405979	113.120529	112.303782	111.180352	109.119104	114.36503	115.48846	115.609811	114.233163	113.120529	112.007895	110.423807	108.405979	117.835079	1	-0.077377	0	892,500
ATO	2024-06-04T00:00:00	113.212296	113.710514	111.600418	112.264707	880,300	111.66984	113.291157	113.694767	113.295698	112.575915	111.734465	109.920103	112.160694	112.204599	112.314713	112.749077	112.854881	112.844774	112.47057	112.077604	110.864935	111.589821	112.417242	112.830836	113.281411	113.123937	112.657777	111.192948	113.074371	112.278651	110.954635	110.344821	112.742378	113.704756	114.243642	114.205897	-0.559258	-0.4842	15.777531	23.913338	26.977712	111.621884	113.120529	111.585875	111.084526	48.051199	108.405979	115.865981	64.427816	62.900096	-19.556274	-35.572184	101,364,900	-0.103724	213	82.450992	113.291157	2.40997	118.111097	108.471217	1.658856	112.714397	116.03211	109.396684	117.835079	108.405979	113.120529	113.130899	112.375434	111.909781	113.596552	114.352017	115.609811	114.233163	113.120529	112.007895	110.423807	108.405979	117.835079	0	-0.018697	880,300	0
ATO	2024-06-05T00:00:00	112.352631	112.948537	111.746953	112.821536	1,087,100	111.410655	113.072325	113.614372	113.290421	112.610592	111.746604	109.922623	112.199081	112.231514	112.320546	112.713036	112.816246	112.825474	112.467466	112.08305	110.879738	111.713965	112.327858	112.727595	113.244428	113.118061	112.670018	111.217152	113.694947	113.162157	111.843503	110.512384	112.524066	113.570948	114.11731	114.189708	-0.514806	-0.490321	15.080667	22.484922	25.366252	111.146172	113.120529	112.027224	111.604639	42.957828	108.405979	115.865981	52.90416	58.927937	-32.587671	-47.09584	100,277,800	-0.122712	212	82.467775	113.072325	2.276349	117.625024	108.519626	1.670682	112.679943	116.021307	109.338579	117.835079	108.405979	113.120529	112.841076	111.971638	110.73098	114.081733	114.951171	115.609811	114.233163	113.120529	112.007895	110.423807	108.405979	117.835079	1	-0.068431	0	1,087,100
ATO	2024-06-06T00:00:00	112.782463	112.841082	111.69811	112.108411	1,125,300	111.321522	112.86286	113.521683	113.31023	112.65434	111.759188	109.928343	112.315757	112.331686	112.39161	112.719348	112.813648	112.823787	112.475756	112.0969	110.89867	111.963384	112.300252	112.663602	113.224508	113.122584	112.69053	111.245608	113.629422	113.532247	112.581251	110.758857	112.358918	113.464916	114.006685	114.175397	-0.439825	-0.480222	14.463525	21.410624	24.358465	111.146172	113.120529	112.327921	111.709549	41.686194	108.405979	115.380982	62.745262	60.025746	-22.037205	-37.254738	101,403,100	-0.108803	213	82.485378	112.86286	2.083197	117.029253	108.696467	1.633845	112.689707	115.957396	109.422017	117.835079	108.405979	113.120529	112.349374	111.75021	111.14779	112.951794	113.550957	115.609811	114.233163	113.120529	112.007895	110.423807	108.405979	117.835079	0	-0.010613	1,125,300	0
ATO	2024-06-07T00:00:00	112.127953	112.889929	111.707888	111.707888	1,073,200	111.477336	112.664318	113.387682	113.258556	112.676519	111.781698	109.9295	112.278197	112.294644	112.351048	112.665585	112.760902	112.796499	112.466603	112.097515	110.910902	112.110008	112.230261	112.556392	113.178144	113.108732	112.697833	111.267495	113.116075	113.286072	112.975251	110.991548	112.213802	113.366559	113.905263	114.160941	-0.428277	-0.469833	13.854111	20.537659	23.127774	111.146172	113.120529	112.955996	111.971451	39.402653	108.405979	115.380982	53.361603	56.337008	-23.834796	-46.638397	100,329,900	-0.129803	212	82.501785	112.664318	1.943071	116.550459	108.778177	1.663541	112.636206	115.963289	109.309123	116.18608	108.405979	112.29603	112.440552	112.040021	111.297579	113.182993	113.583524	114.349976	113.214082	112.29603	111.377978	110.070921	108.405979	116.18608	1	-0.061124	1,073,200	0
ATO	2024-06-10T00:00:00	112.811775	112.919227	111.805568	112.040028	1,060,600	111.757704	112.621702	113.270558	113.208723	112.714236	111.823952	109.936467	112.384912	112.388668	112.421929	112.678875	112.764815	112.797099	112.475687	112.111658	110.929816	112.352633	112.244305	112.512091	113.160623	113.112291	112.71823	111.296174	112.778126	113.005934	113.189488	111.288159	112.095244	113.279822	113.819259	114.149742	-0.3598	-0.447826	13.264929	19.664461	21.99999	111.146172	113.120529	113.227597	111.971451	43.272266	108.405979	115.380976	63.165563	59.757476	-6.916065	-36.834437	101,390,500	-0.000928	213	82.518355	112.621702	1.929287	116.480276	108.763128	1.683503	112.652927	116.019933	109.285921	115.865981	108.405979	112.13598	112.241923	111.593917	111.059882	112.775959	113.423965	114.105421	113.01626	112.13598	111.2557	110.00242	108.405979	115.865981	0	-0.004006	1,060,600	0
ATO	2024-06-11T00:00:00	113.075546	113.124394	111.825122	112.342875	1,098,500	112.120133	112.6335	113.15894	113.183954	112.763554	111.871829	109.945279	112.523039	112.513555	112.522485	112.714936	112.788718	112.808018	112.491472	112.130745	110.951167	112.592241	112.287528	112.49709	113.155401	113.121799	112.743014	111.327409	112.754757	112.86896	113.253128	111.657553	111.99973	113.199797	113.749104	114.143142	-0.281008	-0.414463	12.546651	19.440844	20.729935	111.395287	113.120529	113.227597	111.971451	43.471907	108.405979	114.837789	72.601131	63.042765	2.521356	-27.398869	102,489,000	0.087558	214	82.535647	112.6335	1.93141	116.49632	108.77068	1.692473	112.693177	116.078122	109.308231	115.865981	108.405979	112.13598	112.51219	112.105153	111.398531	113.218812	113.625849	114.105421	113.01626	112.13598	111.2557	110.00242	108.405979	115.865981	0	0.04485	1,098,500	0
ATO	2024-06-12T00:00:00	113.495605	115.02933	112.831317	114.560417	1,185,700	112.592951	112.62168	113.029594	113.169139	112.833217	111.917647	109.949975	112.717552	112.692109	112.672196	112.785906	112.843094	112.834982	112.517897	112.157772	110.976485	112.842327	112.369633	112.522988	113.167622	113.141064	112.775168	111.362736	113.037336	113.021536	113.346833	112.095083	111.940978	113.126746	113.695631	114.143067	-0.182565	-0.368083	12.784671	25.838444	18.757143	112.635932	113.120529	113.227597	111.971451	49.338261	108.405979	115.02933	76.843681	70.870125	54.863167	-23.156319	103,674,700	0.059274	215	82.554546	112.62168	1.925046	116.471773	108.771587	1.737925	112.769598	116.245448	109.293749	115.865981	108.405979	112.13598	112.675021	112.225648	111.375749	113.524919	113.974292	114.105421	113.01626	112.13598	111.2557	110.00242	108.405979	115.865981	0	0.086397	0	1,185,700
ATO	2024-06-13T00:00:00	113.485832	113.886363	112.587091	113.378373	1,537,600	112.942679	112.582213	112.890156	113.169648	112.89098	111.962789	109.958877	112.871208	112.836423	112.797371	112.849535	112.892535	112.860506	112.543369	112.18407	111.001453	113.004669	112.451933	112.558083	113.180042	113.158238	112.806221	111.397918	113.404539	113.264922	113.443345	112.542039	111.917543	113.061411	113.653741	114.149276	-0.104136	-0.315294	12.799596	24.362533	18.759427	113.314874	113.120529	113.715014	112.272147	64.060289	108.405979	115.02933	76.696124	75.380312	34.671834	-23.303876	102,137,100	0.109018	214	82.579013	112.582213	1.897253	116.376719	108.787707	1.599317	112.837811	116.036444	109.639178	115.865981	108.405979	112.13598	113.785417	112.541505	111.587405	114.739518	115.98343	114.105421	113.01626	112.13598	111.2557	110.00242	108.405979	115.865981	1	0.021489	1,537,600	0
ATO	2024-06-14T00:00:00	113.466301	113.612837	112.548018	112.821547	818,900	112.965149	112.505394	112.784857	113.186062	112.949388	112.011973	109.965579	112.990227	112.950946	112.900283	112.905605	112.936671	112.884262	112.567657	112.209461	111.025979	113.099873	112.536132	112.602402	113.191675	113.173378	112.835994	111.432818	113.643154	113.512718	113.547731	112.951662	111.929221	113.003965	113.619361	114.160636	-0.04306	-0.260847	12.778978	23.193258	18.035189	113.314874	113.120529	113.845958	112.403091	67.594483	108.405979	115.02933	76.401239	76.647014	33.210283	-23.598761	101,318,200	0.139539	213	82.592019	112.505394	1.823771	116.152936	108.857851	1.537215	112.897667	115.972096	109.823238	115.380982	108.405979	111.893481	113.319762	112.753161	112.02049	114.052433	114.619033	113.734881	112.716531	111.893481	111.07043	109.89863	108.405979	115.380982	1	-0.034116	818,900	0
ATO	2024-06-17T00:00:00	113.603065	114.345507	112.645706	113.01693	800,900	113.041347	112.431533	112.782416	113.203271	113.003799	112.079959	109.972438	113.112795	113.069513	113.008404	112.969011	112.987932	112.912451	112.594904	112.237057	111.051622	113.215858	112.640673	112.665341	113.208028	113.19058	112.867501	111.469012	113.759911	113.681405	113.645568	113.285113	111.975339	112.957761	113.5934	114.176473	0.016192	-0.205439	13.25609	24.710805	16.660544	113.36372	112.29603	114.202441	112.737747	72.066592	108.405979	115.02933	78.466123	77.187829	49.272607	-21.533877	102,119,100	0.098287	214	82.604785	112.431533	1.742087	115.915707	108.94736	1.540704	112.964848	116.046256	109.88344	115.380982	108.405979	111.893481	113.209052	112.805267	112.144233	113.870086	114.273871	113.734881	112.716531	111.893481	111.07043	109.89863	108.405979	115.380982	0	0.018513	800,900	0
ATO	2024-06-18T00:00:00	114.296646	114.638558	113.231835	113.53467	699,100	113.149782	112.409811	112.840698	113.232412	113.069786	112.125696	109.989507	113.349565	113.292628	113.206595	113.089705	113.088602	112.966733	112.639687	112.277841	111.083911	113.444094	112.818302	112.78182	113.250906	113.224602	112.911395	111.512039	113.97837	113.929779	113.862383	113.579408	112.068264	112.933991	113.582176	114.198049	0.117758	-0.1408	13.889397	24.464084	15.600777	113.36372	112.13598	114.166067	112.737747	79.357013	108.90421	115.02933	88.038055	80.968472	70.310155	-11.961945	102,818,200	0.130402	215	82.616169	112.409811	1.714393	115.838597	108.981025	1.563731	113.091686	116.219147	109.964225	115.380976	108.405979	111.893478	113.531426	112.717345	111.831624	114.417147	115.231228	113.734877	112.716527	111.893478	111.070428	109.898629	108.405979	115.380976	0	0.063418	699,100	0
ATO	2024-06-20T00:00:00	114.472496	115.644766	114.003583	114.111042	735,600	113.361768	112.386212	112.870318	113.259056	113.112898	112.175311	110.00975	113.574151	113.50715	113.401349	113.215413	113.195056	113.025783	112.687919	112.3213	111.117628	113.684587	113.014749	112.907343	113.299536	113.261516	112.957867	111.556646	114.291697	114.21277	114.139315	113.85562	112.198289	112.933239	113.585907	114.224358	0.210019	-0.070636	15.083644	27.190877	14.446235	113.676327	112.13598	113.991466	112.737747	76.779623	110.242534	115.644766	78.300258	81.601479	91.291146	-21.699742	103,553,800	0.106271	216	82.628206	112.386212	1.680581	115.747374	109.02505	1.591641	113.223192	116.406473	110.039911	115.644766	108.405979	112.025373	114.05568	113.472801	112.648957	114.879524	115.462402	113.936413	112.87955	112.025373	111.171196	109.95508	108.405979	115.644766	0	0.101495	735,600	0
ATO	2024-06-21T00:00:00	113.603065	115.185637	113.544454	114.316194	1,457,000	113.443829	112.382675	112.843433	113.298575	113.147263	112.210838	110.041186	113.579934	113.524589	113.432382	113.250654	113.226441	113.048421	112.712002	112.346681	111.142359	113.72846	113.130639	112.963708	113.313027	113.274415	112.986139	111.5924	114.313695	114.260628	114.245509	114.049161	112.329854	112.934636	113.592633	114.250574	0.210553	-0.014398	15.718416	25.183778	15.4449	113.725167	112.13598	113.991466	112.737747	53.018091	111.600418	115.644766	49.517182	71.951832	66.223139	-50.482818	102,096,800	0.076654	215	82.651368	112.382675	1.677801	115.738277	109.027073	1.46325	113.25937	116.185869	110.332871	115.644766	108.405979	112.025373	114.706949	113.769131	113.065766	115.410314	116.348132	113.936413	112.87955	112.025373	111.171196	109.95508	108.405979	115.644766	1	0.033543	0	1,457,000
ATO	2024-06-24T00:00:00	115.293083	115.635002	113.290454	113.290454	821,900	113.760342	112.618839	112.855049	113.385475	113.194591	112.260857	110.080833	113.922564	113.846133	113.718644	113.43633	113.385413	113.136447	112.779925	112.405026	111.183659	114.064688	113.407821	113.152143	113.391243	113.330884	113.047174	111.644658	114.616351	114.537108	114.506555	114.310715	112.508381	112.966986	113.61886	114.283274	0.343389	0.057159	16.583987	24.570119	13.869818	113.734944	112.13598	113.991466	112.737747	66.845683	111.600418	115.644766	91.304328	73.040589	86.654701	-8.695672	102,918,700	0.160957	216	82.665132	112.618839	1.740445	116.099729	109.137949	1.543495	113.453057	116.540046	110.366068	115.644766	108.405979	112.025373	114.111052	113.036467	112.469869	114.67765	115.752235	113.936413	112.87955	112.025373	111.171196	109.95508	108.405979	115.644766	0	0.075276	821,900	0
ATO	2024-06-25T00:00:00	113.837509	115.615457	113.290451	115.234469	1,214,800	113.862915	112.81031	112.805338	113.450829	113.217467	112.301811	110.104786	113.905553	113.844565	113.736931	113.4728	113.42019	113.16394	112.807756	112.433392	111.210066	114.078718	113.523885	113.227717	113.40897	113.347803	113.078395	111.682038	114.567144	114.555066	114.577588	114.495089	112.68331	112.999088	113.644459	114.315958	0.327435	0.111214	17.387728	22.157	12.507628	114.096392	112.025373	113.991466	112.737747	53.73834	111.69811	115.644766	54.207894	65.009801	64.770532	-45.792106	101,703,900	0.149621	215	82.684547	112.81031	1.646204	116.102718	109.517901	1.558845	113.489672	116.607362	110.371981	115.644766	108.405979	112.025373	114.739513	113.844024	112.394965	116.188572	117.084061	113.936413	112.87955	112.025373	111.171196	109.95508	108.405979	115.644766	1	0.010582	0	1,214,800
ATO	2024-06-26T00:00:00	113.427223	113.63237	112.040035	112.684781	931,900	113.898083	113.009108	112.753184	113.526019	113.231898	112.320843	110.125971	113.809887	113.768685	113.689283	113.468657	113.420731	113.174264	112.824058	112.453072	111.232127	113.999501	113.582639	113.275554	113.408044	113.353323	113.10068	111.715097	114.233734	114.306452	114.448475	114.572928	112.842735	113.023354	113.663187	114.346823	0.278474	0.144666	16.846886	20.482171	16.820561	113.842401	112.025373	113.991466	112.737747	56.790214	111.69811	115.644766	43.812109	63.10811	7.191301	-56.187891	100,772,000	0.235373	214	82.699229	113.009108	1.447261	115.903629	110.114587	1.582569	113.483724	116.648862	110.318586	115.644766	108.405979	112.025373	114.247806	112.880154	111.922799	115.20516	116.572812	113.936413	112.87955	112.025373	111.171196	109.95508	108.405979	115.644766	1	-0.044785	931,900	0

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.